EssilorLuxottica Société anonyme (LON:0OMK)
London · Delayed Price · Currency is GBP · Price in EUR 277.20
+13.80 (5.24%)
At close: Jan 6, 2026
LON:0OMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 301.05 | 303.20 | 300.00 | 302.44 | 302.44 | -0.28% | 70,281 |
| Dec 5, 2025 | 312.00 | 308.50 | 302.00 | 303.30 | 303.30 | -0.57% | 26,553 |
| Dec 4, 2025 | 309.55 | 316.50 | 301.10 | 305.03 | 305.03 | -1.22% | 50,155 |
| Dec 3, 2025 | 307.25 | 308.80 | 305.50 | 308.80 | 308.80 | 0.46% | 6,978 |
| Dec 2, 2025 | 308.60 | 309.60 | 305.90 | 307.40 | 307.40 | - | 23,796 |
| Dec 1, 2025 | 306.90 | 307.90 | 302.00 | 307.40 | 307.40 | -0.42% | 677,099 |
| Nov 28, 2025 | 310.20 | 310.90 | 308.40 | 308.70 | 308.70 | -1.41% | 7,421 |
| Nov 27, 2025 | 315.05 | 316.70 | 312.80 | 313.10 | 313.10 | 0.38% | 21,655 |
| Nov 26, 2025 | 310.90 | 318.50 | 307.00 | 311.91 | 311.91 | 0.97% | 216,153 |
| Nov 25, 2025 | 305.65 | 308.90 | 303.54 | 308.90 | 308.90 | 1.71% | 315,807 |
| Nov 24, 2025 | 312.00 | 311.50 | 303.70 | 303.70 | 303.70 | -0.75% | 601,389 |
| Nov 21, 2025 | 308.50 | 316.60 | 304.40 | 306.00 | 306.00 | -1.61% | 67,878 |
| Nov 20, 2025 | 311.85 | 313.00 | 309.70 | 311.00 | 311.00 | 0.24% | 155,028 |
| Nov 19, 2025 | 312.70 | 311.40 | 306.30 | 310.25 | 310.25 | 0.05% | 8,576 |
| Nov 18, 2025 | 313.35 | 314.40 | 308.90 | 310.10 | 310.10 | -1.35% | 5,635 |
| Nov 17, 2025 | 317.85 | 320.60 | 314.30 | 314.35 | 314.35 | -1.64% | 18,413 |
| Nov 14, 2025 | 318.00 | 369.45 | 315.30 | 319.59 | 319.59 | 0.06% | 72,432 |
| Nov 13, 2025 | 320.00 | 323.60 | 318.30 | 319.40 | 319.40 | -0.37% | 81,364 |
| Nov 12, 2025 | 318.00 | 322.30 | 317.20 | 320.60 | 320.60 | 1.65% | 49,698 |
| Nov 11, 2025 | 309.55 | 317.30 | 311.50 | 315.40 | 315.40 | 0.99% | 231,689 |
| Nov 10, 2025 | 309.15 | 313.50 | 308.90 | 312.30 | 312.30 | 1.36% | 43,557 |
| Nov 7, 2025 | 313.05 | 314.80 | 307.30 | 308.10 | 308.10 | -1.47% | 50,560 |
| Nov 6, 2025 | 314.30 | 315.40 | 306.70 | 312.70 | 312.70 | -1.11% | 89,825 |
| Nov 5, 2025 | 319.05 | 323.40 | 308.30 | 316.20 | 316.20 | 0.13% | 2,711 |
| Nov 4, 2025 | 315.75 | 315.90 | 311.50 | 315.80 | 315.80 | -0.38% | 403,783 |
| Nov 3, 2025 | 316.30 | 318.80 | 315.50 | 317.00 | 317.00 | -0.09% | 18,303 |
| Oct 31, 2025 | 320.00 | 327.90 | 312.00 | 317.30 | 317.30 | -0.41% | 4,112 |
| Oct 30, 2025 | 317.55 | 325.40 | 310.60 | 318.62 | 318.61 | 0.04% | 74,618 |
| Oct 29, 2025 | 316.10 | 319.50 | 316.00 | 318.48 | 318.48 | 0.56% | 456,248 |
| Oct 28, 2025 | 317.35 | 324.00 | 310.10 | 316.70 | 316.70 | 0.03% | 520,107 |
| Oct 27, 2025 | 312.50 | 316.70 | 312.00 | 316.60 | 316.60 | 1.12% | 66,512 |
| Oct 24, 2025 | 312.90 | 313.40 | 306.10 | 313.10 | 313.10 | 0.51% | 814 |