EssilorLuxottica Société anonyme (FRA:ESLC)
Germany · Delayed Price · Currency is EUR 71.50
-2.00 (-2.72%)
At close: Sep 15, 2026
FRA:ESLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 2.08% | - |
| Sep 11, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -5.26% | - |
| Sep 10, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 3.40% | 15 |
| Sep 9, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Sep 8, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | - |
| Sep 7, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Sep 4, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | -3.82% | 35 |
| Sep 3, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Sep 2, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Sep 1, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Aug 31, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | - |
| Aug 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Aug 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Aug 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Aug 25, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Aug 24, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Aug 21, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Aug 20, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Aug 19, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.55% | - |
| Aug 18, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Aug 17, 2026 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | -2.45% | - |
| Aug 14, 2026 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | - | 12 |
| Aug 13, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -3.55% | - |
| Aug 12, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Aug 11, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Aug 10, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | - |
| Aug 7, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.89% | - |
| Aug 6, 2026 | 86.00 | 86.50 | 86.00 | 86.50 | 86.50 | 2.37% | 63 |
| Aug 5, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.20% | - |
| Aug 4, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 3.09% | - |
| Aug 3, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Jul 31, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Jul 30, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -5.78% | - |
| Jul 29, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 6.13% | - |
| Jul 28, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.40% | - |
| Jul 27, 2026 | 81.00 | 83.50 | 81.00 | 83.50 | 83.50 | 5.03% | 1 |
| Jul 24, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Jul 23, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Jul 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Jul 21, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Jul 20, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Jul 17, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Jul 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.84% | - |
| Jul 15, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | - |
| Jul 14, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Jul 13, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Jul 10, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Jul 9, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.33% | - |
| Jul 8, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.78% | - |
| Jul 7, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |