EssilorLuxottica Société anonyme (ESLOF)
OTCMKTS · Delayed Price · Currency is USD
287.42
-16.88 (-5.55%)
Feb 17, 2026, 3:30 PM EST
ESLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 276.00 | 285.00 | 272.86 | 281.50 | 281.50 | -2.06% | 131,389 |
| Feb 17, 2026 | 290.00 | 293.73 | 285.50 | 287.42 | 287.42 | -5.55% | 1,543 |
| Feb 13, 2026 | 308.30 | 309.86 | 304.30 | 304.30 | 304.30 | -4.91% | 2,238 |
| Feb 12, 2026 | 326.68 | 326.68 | 307.45 | 320.00 | 320.00 | -2.55% | 1,191 |
| Feb 11, 2026 | 299.67 | 333.00 | 293.54 | 328.38 | 328.38 | 10.70% | 359 |
| Feb 10, 2026 | 303.37 | 303.37 | 293.98 | 296.65 | 296.65 | -3.02% | 773 |
| Feb 9, 2026 | 304.59 | 305.88 | 299.66 | 305.88 | 305.88 | -0.13% | 350 |
| Feb 6, 2026 | 301.79 | 306.32 | 299.66 | 306.28 | 306.28 | 1.40% | 548 |
| Feb 5, 2026 | 310.49 | 310.49 | 302.04 | 302.04 | 302.04 | -2.57% | 10,416 |
| Feb 4, 2026 | 301.67 | 310.24 | 301.67 | 310.01 | 310.01 | 3.25% | 1,524 |
| Feb 3, 2026 | 302.49 | 304.64 | 300.26 | 300.26 | 300.26 | -2.43% | 458 |
| Feb 2, 2026 | 308.61 | 308.61 | 301.00 | 307.74 | 307.74 | 1.21% | 897 |
| Jan 30, 2026 | 307.40 | 310.90 | 300.82 | 304.05 | 304.05 | -1.21% | 1,292 |
| Jan 29, 2026 | 309.36 | 309.36 | 302.25 | 307.76 | 307.76 | 1.72% | 630 |
| Jan 28, 2026 | 301.12 | 305.87 | 301.12 | 302.55 | 302.55 | -1.14% | 689 |
| Jan 27, 2026 | 304.03 | 310.36 | 301.00 | 306.04 | 306.04 | 1.33% | 574 |
| Jan 26, 2026 | 306.70 | 308.62 | 301.94 | 302.01 | 302.01 | -2.58% | 1,073 |
| Jan 23, 2026 | 310.72 | 317.86 | 308.98 | 310.00 | 310.00 | -0.28% | 730 |
| Jan 22, 2026 | 310.69 | 318.96 | 308.90 | 310.88 | 310.88 | -0.74% | 437 |
| Jan 21, 2026 | 313.98 | 319.44 | 309.70 | 313.20 | 313.20 | 1.15% | 937 |
| Jan 20, 2026 | 309.02 | 316.38 | 304.44 | 309.64 | 309.64 | -1.00% | 1,877 |
| Jan 16, 2026 | 319.86 | 319.86 | 310.22 | 312.78 | 312.78 | -4.13% | 1,499 |
| Jan 15, 2026 | 329.35 | 330.80 | 325.25 | 326.25 | 326.25 | 0.31% | 1,250 |
| Jan 14, 2026 | 329.29 | 330.27 | 325.00 | 325.25 | 325.25 | 0.25% | 501 |
| Jan 13, 2026 | 316.04 | 326.46 | 316.04 | 324.43 | 324.43 | 1.29% | 922 |
| Jan 12, 2026 | 324.00 | 325.36 | 319.66 | 320.28 | 320.28 | -1.07% | 546 |
| Jan 9, 2026 | 320.20 | 326.20 | 318.74 | 323.75 | 323.75 | 2.05% | 1,142 |
| Jan 8, 2026 | 319.99 | 320.71 | 314.04 | 317.25 | 317.25 | -1.29% | 843 |
| Jan 7, 2026 | 320.87 | 326.18 | 316.78 | 321.40 | 321.40 | -0.74% | 1,160 |
| Jan 6, 2026 | 316.61 | 327.15 | 316.61 | 323.78 | 323.78 | 4.94% | 500 |
| Jan 5, 2026 | 304.60 | 309.01 | 304.60 | 308.55 | 308.55 | -0.23% | 795 |
| Jan 2, 2026 | 312.08 | 320.00 | 305.27 | 309.26 | 309.26 | -3.00% | 439 |
| Dec 31, 2025 | 320.91 | 320.91 | 306.83 | 318.84 | 318.84 | -0.66% | 491 |
| Dec 30, 2025 | 314.80 | 321.93 | 314.80 | 320.95 | 320.95 | 1.57% | 795 |
| Dec 29, 2025 | 322.94 | 322.94 | 315.67 | 316.00 | 316.00 | -1.25% | 423 |
| Dec 26, 2025 | 325.50 | 325.50 | 316.76 | 320.00 | 320.00 | -0.19% | 910 |
| Dec 24, 2025 | 310.05 | 328.28 | 310.05 | 320.62 | 320.62 | 1.53% | 226 |
| Dec 23, 2025 | 318.45 | 324.15 | 315.25 | 315.78 | 315.78 | -0.84% | 518 |
| Dec 22, 2025 | 327.00 | 330.23 | 315.50 | 318.46 | 318.46 | -0.71% | 924 |
| Dec 19, 2025 | 323.26 | 329.59 | 319.70 | 320.75 | 320.75 | -0.22% | 1,007 |
| Dec 18, 2025 | 325.00 | 327.96 | 321.00 | 321.46 | 321.46 | 0.26% | 807 |
| Dec 17, 2025 | 323.00 | 325.90 | 319.00 | 320.64 | 320.64 | -1.64% | 1,375 |
| Dec 16, 2025 | 327.20 | 330.48 | 324.12 | 326.00 | 326.00 | -2.98% | 517 |
| Dec 15, 2025 | 331.62 | 336.00 | 330.28 | 336.00 | 336.00 | 0.30% | 513 |
| Dec 12, 2025 | 335.16 | 335.16 | 330.25 | 335.01 | 335.01 | 0.23% | 318 |
| Dec 11, 2025 | 332.23 | 339.18 | 331.84 | 334.25 | 334.25 | 0.05% | 222 |
| Dec 10, 2025 | 334.93 | 335.17 | 330.00 | 334.08 | 334.08 | 0.25% | 643 |
| Dec 9, 2025 | 337.00 | 338.07 | 329.63 | 333.26 | 333.26 | -5.95% | 836 |
| Dec 8, 2025 | 351.53 | 354.34 | 349.80 | 354.34 | 354.34 | 0.66% | 1,205 |
| Dec 5, 2025 | 354.33 | 356.55 | 351.05 | 352.00 | 352.00 | -1.28% | 885 |