EssilorLuxottica Société anonyme (LON:0OMK)
London · Delayed Price · Currency is GBP · Price in EUR 236.00
+1.50 (0.64%)
At close: Feb 19, 2026
LON:0OMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 236.60 | 240.70 | 231.90 | 236.00 | 236.00 | 0.64% | 699,049 |
| Feb 18, 2026 | 238.00 | 241.03 | 232.00 | 234.50 | 234.50 | -4.01% | 35,819 |
| Feb 17, 2026 | 249.05 | 253.70 | 243.00 | 244.30 | 244.30 | -4.94% | 85,775 |
| Feb 16, 2026 | 257.15 | 258.10 | 245.70 | 257.00 | 257.00 | -2.65% | 293,606 |
| Feb 13, 2026 | 270.00 | 264.50 | 255.80 | 264.00 | 264.00 | -4.35% | 9,238 |
| Feb 12, 2026 | 274.60 | 280.00 | 255.00 | 276.00 | 276.00 | 9.63% | 77,583 |
| Feb 11, 2026 | 255.05 | 256.00 | 245.60 | 251.75 | 251.75 | -0.42% | 101,378 |
| Feb 10, 2026 | 255.45 | 256.20 | 250.50 | 252.80 | 252.80 | -1.13% | 180,039 |
| Feb 9, 2026 | 254.50 | 256.80 | 252.40 | 255.70 | 255.70 | - | 226,098 |
| Feb 6, 2026 | 257.65 | 257.20 | 253.25 | 255.70 | 255.70 | -2.07% | 57,848 |
| Feb 5, 2026 | 263.35 | 263.00 | 256.60 | 261.10 | 261.10 | 0.19% | 101,369 |
| Feb 4, 2026 | 255.05 | 260.80 | 255.60 | 260.60 | 260.60 | 1.92% | 51,836 |
| Feb 3, 2026 | 258.10 | 259.30 | 254.50 | 255.70 | 255.70 | -0.74% | 219,546 |
| Feb 2, 2026 | 260.00 | 260.10 | 256.55 | 257.60 | 257.60 | -0.92% | 4,401 |
| Jan 30, 2026 | 254.60 | 260.60 | 254.20 | 260.00 | 260.00 | 1.84% | 47,674 |
| Jan 29, 2026 | 258.00 | 264.20 | 254.50 | 255.30 | 255.30 | -0.27% | 308,774 |
| Jan 28, 2026 | 255.05 | 256.90 | 251.90 | 256.00 | 256.00 | -0.19% | 174,143 |
| Jan 27, 2026 | 257.25 | 258.80 | 250.40 | 256.50 | 256.50 | 0.16% | 609,259 |
| Jan 26, 2026 | 262.00 | 262.50 | 254.60 | 256.10 | 256.10 | -3.39% | 89,078 |
| Jan 23, 2026 | 266.00 | 268.20 | 265.10 | 265.10 | 265.10 | -0.18% | 1,579 |
| Jan 22, 2026 | 270.00 | 270.70 | 264.90 | 265.59 | 265.59 | -0.45% | 240,071 |
| Jan 21, 2026 | 268.00 | 269.30 | 266.40 | 266.80 | 266.80 | 1.46% | 89,040 |
| Jan 20, 2026 | 269.05 | 267.30 | 262.70 | 262.97 | 262.97 | -1.23% | 451,482 |
| Jan 19, 2026 | 264.00 | 269.20 | 263.50 | 266.24 | 266.24 | -1.65% | 11,480 |
| Jan 16, 2026 | 282.80 | 288.80 | 270.00 | 270.70 | 270.70 | -4.01% | 9,929 |
| Jan 15, 2026 | 291.05 | 286.00 | 279.80 | 282.01 | 282.01 | 0.54% | 74,474 |
| Jan 14, 2026 | 289.05 | 285.90 | 279.80 | 280.50 | 280.50 | 0.90% | 6,169 |
| Jan 13, 2026 | 273.25 | 280.40 | 270.00 | 278.00 | 278.00 | 1.02% | 429,066 |
| Jan 12, 2026 | 276.10 | 276.70 | 273.10 | 275.20 | 275.20 | -0.97% | 215,758 |
| Jan 9, 2026 | 269.45 | 278.94 | 269.40 | 277.90 | 277.90 | 2.34% | 15,690 |
| Jan 8, 2026 | 269.35 | 274.10 | 262.70 | 271.55 | 271.55 | -0.64% | 67,847 |
| Jan 7, 2026 | 281.45 | 278.60 | 272.50 | 273.29 | 273.29 | -1.41% | 53,018 |
| Jan 6, 2026 | 264.40 | 278.50 | 261.75 | 277.20 | 277.20 | 5.24% | 52,071 |
| Jan 5, 2026 | 267.65 | 267.20 | 262.30 | 263.40 | 263.40 | -1.90% | 180,596 |
| Jan 2, 2026 | 271.05 | 270.40 | 264.60 | 268.50 | 268.50 | -0.37% | 325,263 |
| Dec 31, 2025 | 269.75 | 270.70 | 268.70 | 269.50 | 269.50 | -0.59% | 127 |
| Dec 30, 2025 | 269.05 | 271.10 | 269.10 | 271.10 | 271.10 | -0.26% | 2,617 |
| Dec 29, 2025 | 272.80 | 272.30 | 269.60 | 271.80 | 271.80 | 0.33% | 597,249 |
| Dec 24, 2025 | 272.30 | 273.10 | 270.90 | 270.90 | 270.90 | 0.63% | 526 |
| Dec 23, 2025 | 273.55 | 273.00 | 269.00 | 269.20 | 269.20 | -1.25% | 84,707 |
| Dec 22, 2025 | 277.55 | 275.10 | 271.30 | 272.60 | 272.60 | -0.62% | 151,163 |
| Dec 19, 2025 | 276.80 | 277.00 | 274.30 | 274.30 | 274.30 | -0.94% | 38,050 |
| Dec 18, 2025 | 279.55 | 279.10 | 273.50 | 276.90 | 276.90 | 1.32% | 16,765 |
| Dec 17, 2025 | 278.20 | 285.90 | 272.20 | 273.30 | 273.30 | -1.76% | 106,736 |
| Dec 16, 2025 | 280.00 | 283.00 | 276.10 | 278.20 | 278.20 | -1.80% | 53,799 |
| Dec 15, 2025 | 283.15 | 286.40 | 282.50 | 283.30 | 283.30 | 0.53% | 17,302 |
| Dec 12, 2025 | 284.60 | 284.60 | 281.40 | 281.80 | 281.80 | -1.40% | 549,036 |
| Dec 11, 2025 | 287.55 | 287.40 | 277.80 | 285.80 | 285.80 | 0.28% | 782,973 |
| Dec 10, 2025 | 285.35 | 287.80 | 283.60 | 285.00 | 285.00 | -0.18% | 107,307 |
| Dec 9, 2025 | 300.10 | 301.00 | 283.00 | 285.50 | 285.50 | -5.60% | 212,252 |