EssilorLuxottica Société anonyme (FRA:ESLC)
Germany · Delayed Price · Currency is EUR 81.00
-3.00 (-3.57%)
Last updated: Jun 26, 2026, 8:09 AM CET
FRA:ESLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | -0.59% | 15 |
| Jun 24, 2026 | 82.50 | 84.50 | 82.50 | 84.50 | 84.50 | 2.42% | 3 |
| Jun 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -3.51% | - |
| Jun 22, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.29% | - |
| Jun 19, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Jun 18, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -5.46% | - |
| Jun 17, 2026 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | 0.55% | 12 |
| Jun 16, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.15% | - |
| Jun 15, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 3.33% | - |
| Jun 12, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.86% | - |
| Jun 11, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.69% | - |
| Jun 10, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4.09% | - |
| Jun 9, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.29% | - |
| Jun 8, 2026 | 84.50 | 87.50 | 84.50 | 87.50 | 87.50 | 1.16% | 6 |
| Jun 5, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.98% | - |
| Jun 4, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Jun 3, 2026 | 84.00 | 84.50 | 84.00 | 84.50 | 84.50 | -1.17% | - |
| Jun 2, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Jun 1, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| May 29, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| May 28, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -3.39% | - |
| May 27, 2026 | 85.00 | 88.50 | 85.00 | 88.50 | 88.50 | 2.31% | 10 |
| May 26, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| May 25, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| May 22, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| May 21, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| May 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| May 19, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -2.27% | 147 |
| May 18, 2026 | 84.50 | 88.00 | 84.50 | 88.00 | 88.00 | 3.53% | 147 |
| May 15, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| May 14, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| 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 | -3.27% | - |
| 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% | - |