EssilorLuxottica Société anonyme (LON:0OMK)
London · Delayed Price · Currency is GBP · Price in EUR 145.23
-0.41 (-0.28%)
At close: Oct 1, 2026
LON:0OMK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 145.15 | 146.60 | 143.55 | 145.23 | 145.23 | -0.28% | 25,750 |
| Sep 30, 2026 | 145.10 | 147.90 | 143.80 | 145.64 | 145.64 | 0.72% | 14,527 |
| Sep 29, 2026 | 146.63 | 147.15 | 144.40 | 144.60 | 144.60 | -1.70% | 814,059 |
| Sep 28, 2026 | 144.85 | 148.18 | 144.75 | 147.10 | 147.10 | 2.62% | 1,220,340 |
| Sep 25, 2026 | 143.45 | 144.35 | 141.65 | 143.35 | 143.35 | -5.32% | 292,215 |
| Sep 24, 2026 | 151.40 | 151.55 | 144.70 | 151.40 | 151.40 | 4.02% | 487,610 |
| Sep 23, 2026 | 145.00 | 149.05 | 144.60 | 145.55 | 145.55 | 1.01% | 128,021 |
| Sep 22, 2026 | 141.53 | 144.55 | 140.25 | 144.10 | 144.10 | 2.13% | 353,119 |
| Sep 21, 2026 | 139.15 | 141.55 | 139.00 | 141.10 | 141.10 | 1.51% | 176,821 |
| Sep 18, 2026 | 140.20 | 140.60 | 138.30 | 139.00 | 139.00 | -1.37% | 197,385 |
| Sep 17, 2026 | 144.40 | 145.05 | 140.60 | 140.93 | 140.93 | -2.54% | 470,927 |
| Sep 16, 2026 | 144.15 | 146.05 | 141.55 | 144.60 | 144.60 | -0.55% | 43,284 |
| Sep 15, 2026 | 147.35 | 148.15 | 144.40 | 145.40 | 145.40 | -1.42% | 662,557 |
| Sep 14, 2026 | 147.53 | 148.45 | 146.25 | 147.50 | 147.50 | 0.75% | 179,591 |
| Sep 11, 2026 | 146.45 | 148.25 | 145.90 | 146.40 | 146.40 | -1.51% | 77,366 |
| 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 |