EssilorLuxottica Société anonyme (LON:0OMK)
London · Delayed Price · Currency is GBP · Price in EUR 260.20
-6.30 (-2.36%)
At close: Aug 29, 2025
LON:0OMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 266.50 | 267.00 | 261.70 | 266.50 | 266.50 | 0.19% | 473,410 |
| Aug 27, 2025 | 266.70 | 271.20 | 260.80 | 266.00 | 266.00 | 0.04% | 239,350 |
| Aug 26, 2025 | 261.85 | 269.60 | 264.80 | 265.90 | 265.90 | -1.95% | 34,050 |
| Aug 25, 2025 | 271.20 | 278.40 | 266.40 | 271.20 | 271.20 | -0.20% | 56,902 |
| Aug 22, 2025 | 272.00 | 272.90 | 270.40 | 271.75 | 271.75 | -0.15% | 84,338 |
| Aug 21, 2025 | 276.00 | 275.00 | 270.80 | 272.16 | 272.16 | -1.21% | 335,081 |
| Aug 20, 2025 | 271.45 | 275.60 | 270.80 | 275.50 | 275.50 | 1.36% | 122,350 |
| Aug 19, 2025 | 269.05 | 273.10 | 267.50 | 271.80 | 271.80 | 1.72% | 12,292 |
| Aug 18, 2025 | 266.70 | 268.60 | 265.60 | 267.20 | 267.20 | -0.11% | 279,591 |
| Aug 15, 2025 | 265.35 | 268.60 | 264.90 | 267.50 | 267.50 | 1.67% | 90,437 |
| Aug 14, 2025 | 262.50 | 267.00 | 256.60 | 263.10 | 263.10 | 0.46% | 123,520 |
| Aug 13, 2025 | 255.35 | 262.00 | 254.10 | 261.90 | 261.90 | 3.19% | 17,901 |
| Aug 12, 2025 | 253.25 | 254.20 | 251.00 | 253.80 | 253.80 | 0.83% | 89,156 |
| Aug 11, 2025 | 254.10 | 254.60 | 251.70 | 251.70 | 251.70 | -0.47% | 177,773 |
| Aug 8, 2025 | 256.00 | 254.20 | 252.40 | 252.90 | 252.90 | 0.28% | 6,689 |
| Aug 7, 2025 | 248.80 | 253.80 | 249.00 | 252.20 | 252.20 | 1.16% | 18,901 |
| Aug 6, 2025 | 254.00 | 253.20 | 248.30 | 249.30 | 249.30 | -1.42% | 36,285 |
| Aug 5, 2025 | 257.75 | 257.20 | 252.90 | 252.90 | 252.90 | -1.21% | 16,350 |
| Aug 4, 2025 | 255.25 | 258.20 | 254.00 | 255.99 | 255.99 | 0.35% | 16,009 |
| Aug 1, 2025 | 265.05 | 260.90 | 254.40 | 255.10 | 255.10 | -2.11% | 15,697 |
| Jul 31, 2025 | 261.75 | 265.40 | 259.30 | 260.60 | 260.60 | 0.89% | 18,342 |
| Jul 30, 2025 | 260.90 | 263.60 | 258.30 | 258.30 | 258.30 | -1.86% | 23,446 |
| Jul 29, 2025 | 260.00 | 264.70 | 248.00 | 263.20 | 263.20 | 6.90% | 35,340 |
| Jul 28, 2025 | 254.30 | 254.40 | 246.20 | 246.20 | 246.20 | -0.32% | 5,940 |
| Jul 25, 2025 | 247.25 | 251.20 | 246.70 | 247.00 | 247.00 | -0.08% | 498,614 |
| Jul 24, 2025 | 249.25 | 249.70 | 246.37 | 247.20 | 247.20 | 0.41% | 31,523 |
| Jul 23, 2025 | 246.20 | 247.20 | 244.20 | 246.20 | 246.20 | 1.61% | 23,215 |
| Jul 22, 2025 | 242.40 | 244.00 | 241.30 | 242.30 | 242.30 | -0.49% | 5,967 |
| Jul 21, 2025 | 243.55 | 244.60 | 242.50 | 243.50 | 243.50 | -0.12% | 7,709 |
| Jul 18, 2025 | 248.00 | 246.80 | 242.80 | 243.80 | 243.80 | -0.16% | 8,828 |
| Jul 17, 2025 | 241.45 | 244.60 | 242.70 | 244.20 | 244.20 | 0.54% | 2,955 |
| Jul 16, 2025 | 245.85 | 247.70 | 242.30 | 242.90 | 242.90 | 0.29% | 40,416 |
| Jul 15, 2025 | 249.85 | 244.80 | 242.00 | 242.20 | 242.20 | -0.66% | 20,499 |
| Jul 14, 2025 | 240.00 | 243.80 | 239.40 | 243.80 | 243.80 | 0.58% | 98,347 |
| Jul 11, 2025 | 249.75 | 249.50 | 241.80 | 242.40 | 242.40 | -4.15% | 98,218 |
| Jul 10, 2025 | 252.90 | 254.70 | 249.00 | 252.90 | 252.90 | 1.98% | 413,754 |
| Jul 9, 2025 | 248.00 | 256.40 | 247.00 | 248.00 | 248.00 | 3.59% | 37,825 |
| Jul 8, 2025 | 237.05 | 240.00 | 236.10 | 239.40 | 239.40 | 1.06% | 17,480 |
| Jul 7, 2025 | 233.45 | 237.10 | 233.00 | 236.90 | 236.90 | 1.37% | 16,338 |
| Jul 4, 2025 | 232.40 | 234.50 | 232.50 | 233.70 | 233.70 | -0.81% | 575,735 |
| Jul 3, 2025 | 236.70 | 237.60 | 234.20 | 235.60 | 235.60 | -0.46% | 16,741 |
| Jul 2, 2025 | 237.15 | 243.30 | 232.00 | 236.70 | 236.70 | 0.77% | 135,286 |
| Jul 1, 2025 | 236.50 | 235.40 | 231.80 | 234.90 | 234.90 | 0.86% | 34,599 |
| Jun 30, 2025 | 234.50 | 235.70 | 232.90 | 232.90 | 232.90 | -0.60% | 50,752 |
| Jun 27, 2025 | 232.00 | 234.90 | 231.80 | 234.30 | 234.30 | 1.38% | 12,106 |
| Jun 26, 2025 | 236.60 | 238.10 | 231.00 | 231.10 | 231.10 | -2.94% | 22,614 |
| Jun 25, 2025 | 242.40 | 243.10 | 237.60 | 238.10 | 238.10 | -1.77% | 71,036 |
| Jun 24, 2025 | 248.20 | 246.90 | 241.50 | 242.40 | 242.40 | 0.08% | 13,933 |
| Jun 23, 2025 | 239.35 | 243.00 | 239.40 | 242.21 | 242.21 | 0.59% | 139,333 |
| Jun 20, 2025 | 241.55 | 242.80 | 240.10 | 240.80 | 240.80 | 0.21% | 158,394 |