EssilorLuxottica Société anonyme (LON:0OMK)
London · Delayed Price · Currency is GBP · Price in EUR 148.65
-2.35 (-1.56%)
At close: Sep 10, 2026
LON:0OMK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 148.73 | 149.05 | 144.60 | 148.65 | 148.65 | -1.56% | 753,102 |
| Sep 9, 2026 | 147.93 | 152.20 | 146.35 | 151.00 | 151.00 | 0.37% | 152,922 |
| Sep 8, 2026 | 147.10 | 152.30 | 147.05 | 150.45 | 150.45 | 0.91% | 92,947 |
| Sep 7, 2026 | 149.00 | 151.20 | 146.70 | 149.10 | 149.10 | -2.52% | 484,810 |
| Sep 4, 2026 | 153.25 | 153.30 | 149.00 | 152.95 | 152.95 | -0.87% | 96,274 |
| Sep 3, 2026 | 157.45 | 158.50 | 152.45 | 154.30 | 154.30 | -2.65% | 34,049 |
| Sep 2, 2026 | 158.88 | 160.30 | 157.65 | 158.50 | 158.50 | -0.50% | 169,058 |
| Sep 1, 2026 | 160.78 | 162.15 | 159.00 | 159.30 | 159.30 | -0.56% | 251,117 |
| Aug 31, 2026 | 161.60 | 162.55 | 160.02 | 160.20 | 160.20 | -1.37% | 187,553 |
| Aug 28, 2026 | 161.20 | 163.80 | 159.05 | 162.43 | 162.43 | 3.13% | 568,657 |
| Aug 27, 2026 | 159.40 | 159.70 | 156.15 | 157.50 | 157.50 | -1.72% | 70,197 |
| Aug 26, 2026 | 159.20 | 161.45 | 157.00 | 160.25 | 160.25 | 0.41% | 11,190 |
| Aug 25, 2026 | 161.00 | 164.40 | 157.00 | 159.60 | 159.60 | -1.69% | 19,962 |
| Aug 24, 2026 | 163.05 | 163.60 | 158.70 | 162.35 | 162.35 | -0.61% | 4,754 |
| Aug 21, 2026 | 162.58 | 163.75 | 157.25 | 163.35 | 163.35 | 1.24% | 1,431 |
| Aug 20, 2026 | 161.15 | 163.50 | 160.15 | 161.35 | 161.35 | -1.35% | 5,237 |
| Aug 19, 2026 | 163.30 | 164.40 | 161.40 | 163.55 | 163.55 | 0.89% | 10,900 |
| Aug 18, 2026 | 161.53 | 164.35 | 159.25 | 162.10 | 162.10 | 0.15% | 13,320 |
| Aug 17, 2026 | 165.00 | 163.00 | 159.75 | 161.85 | 161.85 | -1.22% | 40,183 |
| Aug 14, 2026 | 165.00 | 165.45 | 161.90 | 163.85 | 163.85 | -0.45% | 1,056,949 |
| Aug 13, 2026 | 164.40 | 165.75 | 163.15 | 164.59 | 164.59 | -3.30% | 19,466 |
| Aug 12, 2026 | 171.73 | 171.70 | 163.70 | 170.20 | 170.20 | -0.50% | 172,133 |
| Aug 11, 2026 | 171.00 | 173.05 | 170.30 | 171.05 | 171.05 | 0.99% | 124,052 |
| Aug 10, 2026 | 172.00 | 177.10 | 167.90 | 169.37 | 169.37 | -2.94% | 108,007 |
| Aug 7, 2026 | 174.15 | 175.70 | 171.45 | 174.50 | 174.50 | 1.57% | 57,435 |
| Aug 6, 2026 | 172.45 | 176.55 | 170.50 | 171.80 | 171.80 | -0.49% | 12,060 |
| Aug 5, 2026 | 173.63 | 173.06 | 168.45 | 172.65 | 172.65 | 1.95% | 27,964 |
| Aug 4, 2026 | 172.53 | 172.70 | 168.78 | 169.35 | 169.35 | -0.73% | 57,640 |
| Aug 3, 2026 | 166.00 | 172.35 | 163.00 | 170.60 | 170.60 | 3.99% | 51,004 |
| Jul 31, 2026 | 162.10 | 167.45 | 161.25 | 164.05 | 164.05 | -0.09% | 37,063 |
| Jul 30, 2026 | 165.00 | 168.20 | 163.05 | 164.20 | 164.20 | -0.15% | 38,151 |
| Jul 29, 2026 | 174.00 | 176.20 | 161.80 | 164.45 | 164.45 | -2.49% | 265,381 |
| Jul 28, 2026 | 170.35 | 169.05 | 165.40 | 168.65 | 168.65 | 1.72% | 248,490 |
| Jul 27, 2026 | 161.68 | 167.35 | 165.40 | 165.80 | 165.80 | 2.42% | 3,503 |
| Jul 24, 2026 | 160.58 | 163.50 | 161.30 | 161.88 | 161.88 | -1.30% | 16,323 |
| Jul 23, 2026 | 163.00 | 164.35 | 160.80 | 164.00 | 164.00 | -0.52% | 83,999 |
| Jul 22, 2026 | 168.40 | 167.76 | 162.95 | 164.85 | 164.85 | -1.14% | 190,807 |
| Jul 21, 2026 | 164.00 | 167.55 | 164.70 | 166.75 | 166.75 | -0.89% | 21,766 |
| Jul 20, 2026 | 168.40 | 169.05 | 162.20 | 168.25 | 168.25 | 0.42% | 30,514 |
| Jul 17, 2026 | 166.00 | 169.65 | 166.70 | 167.55 | 167.55 | -0.06% | 40,684 |
| Jul 16, 2026 | 166.53 | 169.95 | 164.05 | 167.65 | 167.65 | -0.50% | 38,559 |
| Jul 15, 2026 | 167.53 | 169.51 | 163.85 | 168.50 | 168.50 | 2.03% | 25,985 |
| Jul 14, 2026 | 165.25 | 166.45 | 162.90 | 165.15 | 165.15 | -2.82% | 505,944 |
| Jul 13, 2026 | 167.25 | 171.40 | 168.50 | 169.95 | 169.95 | 0.26% | 7,252 |
| Jul 10, 2026 | 174.93 | 173.60 | 169.50 | 169.50 | 169.50 | - | 320,625 |
| Jul 9, 2026 | 171.63 | 173.20 | 166.30 | 169.50 | 169.50 | -3.67% | 451,485 |
| Jul 8, 2026 | 176.45 | 176.15 | 167.25 | 175.95 | 175.95 | 0.23% | 501,814 |
| Jul 7, 2026 | 171.05 | 177.10 | 170.75 | 175.55 | 175.55 | 1.02% | 6,952 |
| Jul 6, 2026 | 174.00 | 177.90 | 171.58 | 173.77 | 173.77 | 0.52% | 39,674 |
| Jul 3, 2026 | 175.83 | 177.05 | 171.60 | 172.87 | 172.87 | -0.79% | 10,000 |