EssilorLuxottica Société anonyme (LON:0OMK)
London · Delayed Price · Currency is GBP · Price in EUR 165.35
-2.90 (-1.72%)
At close: May 12, 2026
LON:0OMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 164.45 | 166.35 | 162.65 | 165.35 | 165.35 | -1.72% | 793,253 |
| May 11, 2026 | 172.78 | 173.95 | 166.05 | 168.25 | 168.25 | -3.25% | 1,472,874 |
| May 8, 2026 | 175.00 | 175.10 | 171.25 | 173.90 | 173.90 | -2.08% | 1,690,469 |
| May 7, 2026 | 177.93 | 180.85 | 173.85 | 177.60 | 177.60 | 1.77% | 62,910 |
| May 6, 2026 | 173.25 | 178.45 | 169.60 | 174.51 | 174.50 | 3.10% | 602,791 |
| May 5, 2026 | 171.93 | 175.85 | 168.70 | 169.25 | 169.25 | -3.91% | 70,273 |
| May 4, 2026 | 182.60 | 182.95 | 173.25 | 176.14 | 172.27 | -3.06% | 27,231 |
| Apr 30, 2026 | 179.00 | 182.05 | 177.90 | 181.70 | 177.70 | 0.94% | 865,901 |
| Apr 29, 2026 | 182.88 | 182.65 | 179.25 | 180.00 | 176.04 | -3.59% | 2,881,110 |
| Apr 28, 2026 | 186.53 | 187.55 | 182.25 | 186.70 | 182.59 | 0.65% | 381,913 |
| Apr 27, 2026 | 190.90 | 188.60 | 185.35 | 185.50 | 181.42 | -0.56% | 90,146 |
| Apr 24, 2026 | 190.00 | 195.50 | 184.40 | 186.55 | 182.44 | -2.46% | 73,439 |
| Apr 23, 2026 | 191.45 | 206.30 | 189.05 | 191.25 | 187.04 | -5.09% | 251,123 |
| Apr 22, 2026 | 205.53 | 209.20 | 200.80 | 201.50 | 197.06 | -3.03% | 112,476 |
| Apr 21, 2026 | 210.20 | 210.90 | 202.80 | 207.80 | 203.23 | 0.24% | 251,981 |
| Apr 20, 2026 | 204.98 | 211.00 | 206.50 | 207.30 | 202.74 | -1.42% | 54,213 |
| Apr 17, 2026 | 206.98 | 217.00 | 206.50 | 210.28 | 205.65 | 1.54% | 876,950 |
| Apr 16, 2026 | 205.28 | 208.80 | 204.10 | 207.10 | 202.54 | 1.32% | 31,599 |
| Apr 15, 2026 | 204.98 | 209.60 | 199.70 | 204.40 | 199.90 | 0.10% | 24,422 |
| Apr 14, 2026 | 196.98 | 204.70 | 194.70 | 204.20 | 199.70 | 3.75% | 7,453 |
| Apr 13, 2026 | 195.28 | 197.20 | 191.60 | 196.82 | 192.49 | -0.82% | 11,246 |
| Apr 10, 2026 | 197.53 | 202.70 | 194.10 | 198.45 | 194.08 | -0.45% | 1,049,017 |
| Apr 9, 2026 | 203.65 | 199.75 | 195.20 | 199.35 | 194.96 | -1.41% | 33,664 |
| Apr 8, 2026 | 200.00 | 204.00 | 199.00 | 202.20 | 197.75 | 5.23% | 867,836 |
| Apr 7, 2026 | 191.73 | 195.10 | 190.00 | 192.16 | 187.93 | 1.06% | 105,270 |
| Apr 2, 2026 | 192.23 | 192.85 | 188.60 | 190.15 | 185.96 | 0.56% | 30,121 |
| Apr 1, 2026 | 202.00 | 202.10 | 186.95 | 189.10 | 184.94 | -4.69% | 705,677 |
| Mar 31, 2026 | 198.50 | 199.15 | 197.20 | 198.40 | 194.03 | 1.22% | 20,469 |
| Mar 30, 2026 | 202.98 | 197.70 | 194.60 | 196.00 | 191.69 | 0.98% | 513,155 |
| Mar 27, 2026 | 196.78 | 197.95 | 191.95 | 194.10 | 189.83 | 0.41% | 986,239 |
| Mar 26, 2026 | 192.00 | 197.90 | 188.85 | 193.30 | 189.04 | -0.28% | 235,417 |
| Mar 25, 2026 | 194.98 | 196.30 | 193.85 | 193.85 | 189.58 | 0.41% | 4,479 |
| Mar 24, 2026 | 194.98 | 197.75 | 189.20 | 193.05 | 188.80 | 0.55% | 69,239 |
| Mar 23, 2026 | 191.83 | 201.90 | 191.55 | 192.00 | 187.77 | -1.36% | 923,595 |
| Mar 20, 2026 | 200.00 | 201.40 | 194.60 | 194.65 | 190.36 | -2.34% | 27,534 |
| Mar 19, 2026 | 200.50 | 202.50 | 197.65 | 199.31 | 194.92 | -1.86% | 119,061 |
| Mar 18, 2026 | 210.00 | 210.50 | 201.30 | 203.10 | 198.63 | 0.01% | 208,215 |
| Mar 17, 2026 | 202.78 | 209.30 | 200.20 | 203.09 | 198.62 | -0.63% | 148,088 |
| Mar 16, 2026 | 204.98 | 206.00 | 201.60 | 204.37 | 199.87 | -0.16% | 674,112 |
| Mar 13, 2026 | 209.75 | 210.20 | 204.00 | 204.70 | 200.19 | -1.92% | 41,264 |
| Mar 12, 2026 | 210.90 | 210.80 | 207.70 | 208.70 | 204.11 | -0.62% | 44,647 |
| Mar 11, 2026 | 207.85 | 211.90 | 208.20 | 210.00 | 205.38 | -1.78% | 390,427 |
| Mar 10, 2026 | 211.75 | 214.30 | 210.70 | 213.80 | 209.09 | 2.20% | 36,778 |
| Mar 9, 2026 | 202.50 | 210.20 | 205.40 | 209.20 | 204.59 | -0.10% | 747,389 |
| Mar 6, 2026 | 217.35 | 217.90 | 208.70 | 209.40 | 204.79 | -3.68% | 4,949 |
| Mar 5, 2026 | 218.60 | 218.61 | 214.80 | 217.40 | 212.61 | -1.36% | 31,918 |
| Mar 4, 2026 | 218.00 | 221.80 | 214.90 | 220.40 | 215.55 | 2.43% | 131,839 |
| Mar 3, 2026 | 208.00 | 220.10 | 212.60 | 215.18 | 210.44 | -2.59% | 1,181,320 |
| Mar 2, 2026 | 216.40 | 222.90 | 212.50 | 220.90 | 216.04 | -2.19% | 10,717 |
| Feb 27, 2026 | 235.05 | 243.70 | 225.20 | 225.86 | 220.88 | -4.68% | 355,067 |