EssilorLuxottica Société anonyme (LON:0OMK)
London · Delayed Price · Currency is GBP · Price in EUR 201.50
-6.30 (-3.03%)
At close: Apr 22, 2026
LON:0OMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 205.53 | 209.20 | 200.80 | 201.50 | 201.50 | -3.03% | 112,476 |
| Apr 21, 2026 | 210.20 | 210.90 | 202.80 | 207.80 | 207.80 | 0.24% | 251,981 |
| Apr 20, 2026 | 204.98 | 211.00 | 206.50 | 207.30 | 207.30 | -1.42% | 54,213 |
| Apr 17, 2026 | 206.98 | 217.00 | 206.50 | 210.28 | 210.28 | 1.54% | 876,950 |
| Apr 16, 2026 | 205.28 | 208.80 | 204.10 | 207.10 | 207.10 | 1.32% | 31,599 |
| Apr 15, 2026 | 204.98 | 209.60 | 199.70 | 204.40 | 204.40 | 0.10% | 24,422 |
| Apr 14, 2026 | 196.98 | 204.70 | 194.70 | 204.20 | 204.20 | 3.75% | 7,453 |
| Apr 13, 2026 | 195.28 | 197.20 | 191.60 | 196.82 | 196.82 | -0.82% | 11,246 |
| Apr 10, 2026 | 197.53 | 202.70 | 194.10 | 198.45 | 198.45 | -0.45% | 1,049,017 |
| Apr 9, 2026 | 203.65 | 199.75 | 195.20 | 199.35 | 199.35 | -1.41% | 33,664 |
| Apr 8, 2026 | 200.00 | 204.00 | 199.00 | 202.20 | 202.20 | 5.23% | 867,836 |
| Apr 7, 2026 | 191.73 | 195.10 | 190.00 | 192.16 | 192.16 | 1.06% | 105,270 |
| Apr 2, 2026 | 192.23 | 192.85 | 188.60 | 190.15 | 190.15 | 0.56% | 30,121 |
| Apr 1, 2026 | 202.00 | 202.10 | 186.95 | 189.10 | 189.10 | -4.69% | 705,677 |
| Mar 31, 2026 | 198.50 | 199.15 | 197.20 | 198.40 | 198.40 | 1.22% | 20,469 |
| Mar 30, 2026 | 202.98 | 197.70 | 194.60 | 196.00 | 196.00 | 0.98% | 513,155 |
| Mar 27, 2026 | 196.78 | 197.95 | 191.95 | 194.10 | 194.10 | 0.41% | 986,239 |
| Mar 26, 2026 | 192.00 | 197.90 | 188.85 | 193.30 | 193.30 | -0.28% | 235,417 |
| Mar 25, 2026 | 194.98 | 196.30 | 193.85 | 193.85 | 193.85 | 0.41% | 4,479 |
| Mar 24, 2026 | 194.98 | 197.75 | 189.20 | 193.05 | 193.05 | 0.55% | 69,239 |
| Mar 23, 2026 | 191.83 | 201.90 | 191.55 | 192.00 | 192.00 | -1.36% | 923,595 |
| Mar 20, 2026 | 200.00 | 201.40 | 194.60 | 194.65 | 194.65 | -2.34% | 27,534 |
| Mar 19, 2026 | 200.50 | 202.50 | 197.65 | 199.31 | 199.31 | -1.86% | 119,061 |
| Mar 18, 2026 | 210.00 | 210.50 | 201.30 | 203.10 | 203.10 | 0.01% | 208,215 |
| Mar 17, 2026 | 202.78 | 209.30 | 200.20 | 203.09 | 203.09 | -0.63% | 148,088 |
| Mar 16, 2026 | 204.98 | 206.00 | 201.60 | 204.37 | 204.37 | -0.16% | 674,112 |
| Mar 13, 2026 | 209.75 | 210.20 | 204.00 | 204.70 | 204.70 | -1.92% | 41,264 |
| Mar 12, 2026 | 210.90 | 210.80 | 207.70 | 208.70 | 208.70 | -0.62% | 44,647 |
| Mar 11, 2026 | 207.85 | 211.90 | 208.20 | 210.00 | 210.00 | -1.78% | 390,427 |
| Mar 10, 2026 | 211.75 | 214.30 | 210.70 | 213.80 | 213.80 | 2.20% | 36,778 |
| Mar 9, 2026 | 202.50 | 210.20 | 205.40 | 209.20 | 209.20 | -0.10% | 747,389 |
| Mar 6, 2026 | 217.35 | 217.90 | 208.70 | 209.40 | 209.40 | -3.68% | 4,949 |
| Mar 5, 2026 | 218.60 | 218.61 | 214.80 | 217.40 | 217.40 | -1.36% | 31,918 |
| Mar 4, 2026 | 218.00 | 221.80 | 214.90 | 220.40 | 220.40 | 2.43% | 131,839 |
| Mar 3, 2026 | 208.00 | 220.10 | 212.60 | 215.18 | 215.18 | -2.59% | 1,181,320 |
| Mar 2, 2026 | 216.40 | 222.90 | 212.50 | 220.90 | 220.90 | -2.19% | 10,717 |
| Feb 27, 2026 | 235.05 | 243.70 | 225.20 | 225.86 | 225.86 | -4.68% | 355,067 |
| Feb 26, 2026 | 239.75 | 239.70 | 233.30 | 236.96 | 236.96 | 0.92% | 179,512 |
| Feb 25, 2026 | 234.80 | 236.50 | 233.80 | 234.80 | 234.80 | 0.13% | 296,879 |
| Feb 24, 2026 | 234.50 | 234.60 | 231.80 | 234.50 | 234.50 | -0.68% | 586,897 |
| Feb 23, 2026 | 238.00 | 240.40 | 235.40 | 236.10 | 236.10 | -1.05% | 13,169 |
| Feb 20, 2026 | 233.55 | 239.30 | 229.60 | 238.60 | 238.60 | 1.10% | 1,113,588 |
| 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 |