EssilorLuxottica Société anonyme (FRA:ESLC)
Germany · Delayed Price · Currency is EUR 84.50
0.00 (0.00%)
Last updated: May 14, 2026, 8:17 AM CET
FRA:ESLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 82.50 | 84.50 | 82.50 | 84.50 | 84.50 | 3.05% | 21 |
| May 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -3.53% | - |
| May 11, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -5.03% | - |
| May 8, 2026 | 86.50 | 89.50 | 86.50 | 89.50 | 87.88 | 2.87% | 4 |
| May 7, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 85.42 | -2.79% | - |
| May 6, 2026 | 85.00 | 91.00 | 85.00 | 89.50 | 87.88 | 4.68% | 93 |
| May 5, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 83.95 | -5.00% | - |
| May 4, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 88.37 | 1.69% | - |
| Apr 30, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 86.89 | -3.28% | - |
| Apr 29, 2026 | 90.00 | 91.50 | 90.00 | 91.50 | 89.84 | -0.54% | 1 |
| Apr 28, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 90.33 | - | - |
| Apr 27, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 90.33 | -3.16% | - |
| Apr 24, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.28 | -2.06% | - |
| Apr 23, 2026 | 100.00 | 100.00 | 97.00 | 97.00 | 95.24 | -4.90% | 1 |
| Apr 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.15 | -0.97% | - |
| Apr 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.13 | -1.90% | - |
| Apr 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.09 | 3.96% | - |
| Apr 17, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.17 | -0.98% | - |
| Apr 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.15 | 0.99% | - |
| Apr 15, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.17 | 4.12% | - |
| Apr 14, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 95.24 | - | - |
| Apr 13, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 95.24 | -1.02% | - |
| Apr 10, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 96.22 | -1.01% | 20 |
| Apr 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 97.20 | -2.94% | - |
| Apr 8, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.15 | 7.37% | - |
| Apr 7, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.28 | 1.60% | - |
| Apr 2, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 91.80 | -7.43% | - |
| Apr 1, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.17 | 3.59% | - |
| Mar 31, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 95.73 | - | - |
| Mar 30, 2026 | 96.00 | 97.50 | 96.00 | 97.50 | 95.73 | 1.56% | - |
| Mar 27, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 94.26 | 1.05% | - |
| Mar 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.28 | -1.55% | - |
| Mar 25, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 94.75 | 1.58% | - |
| Mar 24, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.28 | 1.06% | - |
| Mar 23, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 92.29 | -4.08% | - |
| Mar 20, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 96.22 | -1.51% | - |
| Mar 19, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 97.69 | -1.49% | - |
| Mar 18, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.17 | 1.00% | - |
| Mar 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.19 | -2.91% | - |
| Mar 16, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.13 | -0.96% | - |
| Mar 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.11 | - | - |
| Mar 12, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 102.11 | -0.95% | - |
| Mar 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.09 | 0.96% | - |
| Mar 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.11 | 0.97% | - |
| Mar 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.13 | -3.74% | - |
| Mar 6, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.06 | -1.83% | - |
| Mar 5, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.02 | -0.91% | - |
| Mar 4, 2026 | 106.00 | 110.00 | 106.00 | 110.00 | 108.00 | 2.80% | 1 |
| Mar 3, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.06 | -0.93% | - |
| Mar 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.04 | -8.47% | - |