EssilorLuxottica Société anonyme (FRA:ESL)
Germany · Delayed Price · Currency is EUR 192.00
-6.90 (-3.47%)
At close: Apr 23, 2026
FRA:ESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 209.20 | 209.20 | 192.50 | 192.50 | - | -3.22% | 10 |
| Apr 22, 2026 | 205.90 | 205.90 | 198.90 | 198.90 | 198.90 | -4.42% | 1,293 |
| Apr 21, 2026 | 206.30 | 209.40 | 206.30 | 208.10 | 208.10 | -0.14% | 1,169 |
| Apr 20, 2026 | 213.50 | 213.50 | 207.70 | 208.40 | 208.40 | -3.29% | 543 |
| Apr 17, 2026 | 206.40 | 216.20 | 206.40 | 215.50 | 215.50 | 4.36% | 874 |
| Apr 16, 2026 | 205.90 | 208.30 | 205.90 | 206.50 | 206.50 | 0.49% | 971 |
| Apr 15, 2026 | 205.90 | 205.90 | 203.40 | 205.50 | 205.50 | -0.29% | 1,350 |
| Apr 14, 2026 | 197.00 | 206.10 | 197.00 | 206.10 | 206.10 | 3.41% | 954 |
| Apr 13, 2026 | 198.00 | 199.30 | 195.40 | 199.30 | 199.30 | -0.55% | 1,258 |
| Apr 10, 2026 | 198.05 | 201.20 | 198.05 | 200.40 | 200.40 | 1.21% | 455 |
| Apr 9, 2026 | 201.60 | 201.60 | 195.35 | 198.00 | 198.00 | -2.22% | 765 |
| Apr 8, 2026 | 205.20 | 210.00 | 200.60 | 202.50 | 202.50 | 4.03% | 1,341 |
| Apr 7, 2026 | 191.30 | 195.15 | 191.30 | 194.65 | 194.65 | 1.04% | 251 |
| Apr 2, 2026 | 190.60 | 193.70 | 189.10 | 192.65 | 192.65 | -1.56% | 944 |
| Apr 1, 2026 | 204.60 | 204.90 | 187.60 | 195.70 | 195.70 | -2.59% | 1,973 |
| Mar 31, 2026 | 198.85 | 200.90 | 197.35 | 200.90 | 200.90 | 2.03% | 614 |
| Mar 30, 2026 | 195.00 | 199.50 | 194.50 | 196.90 | 196.90 | 1.44% | 595 |
| Mar 27, 2026 | 194.50 | 195.95 | 193.90 | 194.10 | 194.10 | -0.97% | 735 |
| Mar 26, 2026 | 193.90 | 196.25 | 192.15 | 196.00 | 196.00 | 1.03% | 1,650 |
| Mar 25, 2026 | 194.60 | 196.50 | 194.00 | 194.00 | 194.00 | 0.73% | 777 |
| Mar 24, 2026 | 193.75 | 194.80 | 190.60 | 192.60 | 192.60 | -0.47% | 631 |
| Mar 23, 2026 | 189.65 | 202.10 | 189.65 | 193.50 | 193.50 | -0.90% | 800 |
| Mar 20, 2026 | 198.50 | 199.60 | 195.25 | 195.25 | 195.25 | -0.89% | 553 |
| Mar 19, 2026 | 201.30 | 201.30 | 197.00 | 197.00 | 197.00 | -2.76% | 1,650 |
| Mar 18, 2026 | 203.50 | 205.10 | 202.30 | 202.60 | 202.60 | -0.88% | 887 |
| Mar 17, 2026 | 202.20 | 204.40 | 201.60 | 204.40 | 204.40 | -0.15% | 1,476 |
| Mar 16, 2026 | 204.70 | 206.00 | 202.50 | 204.70 | 204.70 | -0.73% | 769 |
| Mar 13, 2026 | 209.50 | 209.50 | 203.90 | 206.20 | 206.20 | -2.92% | 726 |
| Mar 12, 2026 | 209.00 | 212.40 | 208.30 | 212.40 | 212.40 | 0.38% | 774 |
| Mar 11, 2026 | 212.60 | 212.60 | 208.60 | 211.60 | 211.60 | -1.58% | 959 |
| Mar 10, 2026 | 210.70 | 215.00 | 209.80 | 215.00 | 215.00 | 0.99% | 949 |
| Mar 9, 2026 | 209.00 | 212.90 | 207.30 | 212.90 | 212.90 | -0.33% | 885 |
| Mar 6, 2026 | 217.80 | 217.80 | 210.00 | 213.60 | 213.60 | -2.15% | 799 |
| Mar 5, 2026 | 220.90 | 220.90 | 214.50 | 218.30 | 218.30 | -2.06% | 1,315 |
| Mar 4, 2026 | 213.70 | 222.90 | 213.70 | 222.90 | 222.90 | 3.67% | 837 |
| Mar 3, 2026 | 218.70 | 219.90 | 214.20 | 215.00 | 215.00 | -2.27% | 1,134 |
| Mar 2, 2026 | 218.60 | 222.00 | 218.60 | 220.00 | 220.00 | -2.65% | 846 |
| Feb 27, 2026 | 239.50 | 239.50 | 222.90 | 226.00 | 226.00 | -4.84% | 1,156 |
| Feb 26, 2026 | 236.90 | 238.70 | 235.40 | 237.50 | 237.50 | 0.17% | 335 |
| Feb 25, 2026 | 234.40 | 237.10 | 233.80 | 237.10 | 237.10 | 1.72% | 1,556 |
| Feb 24, 2026 | 236.50 | 236.50 | 231.50 | 233.10 | 233.10 | -1.27% | 691 |
| Feb 23, 2026 | 236.00 | 240.50 | 236.00 | 236.10 | 236.10 | -1.54% | 524 |
| Feb 20, 2026 | 233.80 | 239.80 | 232.10 | 239.80 | 239.80 | 3.36% | 2,401 |
| Feb 19, 2026 | 239.50 | 239.50 | 231.00 | 232.00 | 232.00 | -1.49% | 1,093 |
| Feb 18, 2026 | 241.80 | 241.80 | 232.70 | 235.50 | 235.50 | -3.84% | 1,290 |
| Feb 17, 2026 | 249.20 | 250.80 | 241.20 | 244.90 | 244.90 | -0.08% | 967 |
| Feb 16, 2026 | 260.00 | 260.00 | 245.10 | 245.10 | 245.10 | -5.84% | 499 |
| Feb 13, 2026 | 261.30 | 261.30 | 259.10 | 260.30 | 260.30 | 0.46% | 575 |
| Feb 12, 2026 | 278.80 | 278.80 | 256.40 | 259.10 | 259.10 | -7.46% | 1,016 |
| Feb 11, 2026 | 251.10 | 280.00 | 248.20 | 280.00 | 280.00 | 11.11% | 3,620 |