EssilorLuxottica Société anonyme (LON:0OMK)
London · Delayed Price · Currency is GBP · Price in EUR 271.70
+5.70 (2.14%)
At close: Sep 26, 2025
LON:0OMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 272.80 | 273.50 | 269.40 | 271.70 | 271.70 | 2.14% | 44,915 |
| Sep 25, 2025 | 270.00 | 266.90 | 263.50 | 266.00 | 266.00 | -1.30% | 481,754 |
| Sep 24, 2025 | 273.25 | 279.10 | 267.10 | 269.50 | 269.50 | -1.79% | 41,951 |
| Sep 23, 2025 | 274.40 | 275.20 | 267.40 | 274.40 | 274.40 | -0.07% | 69,056 |
| Sep 22, 2025 | 276.50 | 276.00 | 273.40 | 274.60 | 274.60 | 0.33% | 40,391 |
| Sep 19, 2025 | 273.45 | 277.30 | 273.20 | 273.70 | 273.70 | -0.26% | 198,443 |
| Sep 18, 2025 | 271.25 | 275.90 | 271.20 | 274.40 | 274.40 | 0.70% | 104,830 |
| Sep 17, 2025 | 272.80 | 279.00 | 266.10 | 272.50 | 272.50 | 0.70% | 888,680 |
| Sep 16, 2025 | 267.35 | 273.20 | 266.20 | 270.60 | 270.60 | 1.54% | 67,128 |
| Sep 15, 2025 | 265.05 | 268.50 | 265.20 | 266.50 | 266.50 | 0.68% | 2,274 |
| Sep 12, 2025 | 265.85 | 266.20 | 262.00 | 264.70 | 264.70 | -0.71% | 25,192 |
| Sep 11, 2025 | 265.05 | 269.20 | 257.70 | 266.60 | 266.60 | 0.57% | 14,308 |
| Sep 10, 2025 | 263.05 | 271.30 | 263.50 | 265.10 | 265.10 | 1.96% | 14,106 |
| Sep 9, 2025 | 262.70 | 263.00 | 259.60 | 260.00 | 260.00 | 0.39% | 69,303 |
| Sep 8, 2025 | 259.35 | 263.40 | 252.10 | 259.00 | 259.00 | -0.39% | 175,322 |
| Sep 5, 2025 | 260.90 | 261.50 | 257.50 | 260.02 | 260.02 | 0.11% | 13,899 |
| Sep 4, 2025 | 256.00 | 260.20 | 251.20 | 259.73 | 259.73 | 0.67% | 55,713 |
| Sep 3, 2025 | 257.55 | 258.80 | 256.20 | 258.00 | 258.00 | 0.35% | 236,253 |
| Sep 2, 2025 | 258.90 | 259.40 | 254.90 | 257.10 | 257.10 | -0.62% | 65,633 |
| Sep 1, 2025 | 260.60 | 263.60 | 258.40 | 258.70 | 258.70 | -0.58% | 177,594 |
| Aug 29, 2025 | 263.35 | 263.70 | 256.00 | 260.20 | 260.20 | -2.36% | 64,897 |
| 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 |