EssilorLuxottica Société anonyme (ESLOF)
OTCMKTS
· Delayed Price · Currency is USD
286.33
+1.04 (0.36%)
Mar 31, 2025, 10:08 AM EST
ESLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 281.47 | 291.26 | 281.47 | 285.29 | 285.29 | -1.10% | 899 |
| Mar 27, 2025 | 298.57 | 298.57 | 287.70 | 288.46 | 288.46 | -1.11% | 138 |
| Mar 26, 2025 | 303.95 | 303.95 | 291.70 | 291.70 | 291.70 | -1.68% | 430 |
| Mar 25, 2025 | 304.70 | 304.70 | 296.68 | 296.68 | 296.68 | 2.45% | 279 |
| Mar 24, 2025 | 291.50 | 294.32 | 287.68 | 289.58 | 289.58 | -0.47% | 609 |
| Mar 21, 2025 | 289.50 | 291.74 | 283.55 | 290.94 | 290.94 | 1.86% | 608 |
| Mar 20, 2025 | 293.34 | 293.34 | 285.14 | 285.62 | 285.62 | -1.41% | 293 |
| Mar 19, 2025 | 280.00 | 289.74 | 280.00 | 289.70 | 289.70 | 1.37% | 618 |
| Mar 18, 2025 | 285.38 | 290.90 | 284.80 | 285.78 | 285.78 | -0.39% | 992 |
| Mar 17, 2025 | 287.90 | 292.17 | 284.30 | 286.90 | 286.90 | 1.41% | 388 |
| Mar 14, 2025 | 287.03 | 289.60 | 280.60 | 282.92 | 282.92 | -0.45% | 2,877 |
| Mar 13, 2025 | 285.00 | 288.20 | 281.56 | 284.19 | 284.19 | -2.47% | 711 |
| Mar 12, 2025 | 292.55 | 296.98 | 287.00 | 291.38 | 291.38 | -1.36% | 1,216 |
| Mar 11, 2025 | 298.35 | 298.35 | 287.67 | 295.40 | 295.40 | 0.90% | 322 |
| Mar 10, 2025 | 306.44 | 306.44 | 289.70 | 292.76 | 292.76 | -2.01% | 451 |
| Mar 7, 2025 | 299.74 | 299.74 | 291.44 | 298.75 | 298.75 | 2.91% | 136 |
| Mar 6, 2025 | 282.48 | 295.43 | 282.48 | 290.29 | 290.29 | -3.96% | 871 |
| Mar 5, 2025 | 307.68 | 307.68 | 301.00 | 302.25 | 302.25 | -1.93% | 677 |
| Mar 4, 2025 | 308.75 | 308.75 | 297.36 | 308.19 | 308.19 | 4.38% | 618 |
| Mar 3, 2025 | 311.88 | 311.88 | 295.00 | 295.25 | 295.25 | 0.68% | 331 |
| Feb 28, 2025 | 299.00 | 302.83 | 291.29 | 293.25 | 293.25 | -0.94% | 949 |
| Feb 27, 2025 | 299.13 | 302.26 | 296.02 | 296.02 | 296.02 | 0.73% | 760 |
| Feb 26, 2025 | 296.90 | 299.50 | 293.75 | 293.88 | 293.88 | -1.04% | 745 |
| Feb 25, 2025 | 298.86 | 298.86 | 291.46 | 296.96 | 296.96 | -0.22% | 874 |
| Feb 24, 2025 | 302.39 | 304.90 | 297.60 | 297.60 | 297.60 | -1.50% | 1,187 |
| Feb 21, 2025 | 307.42 | 310.00 | 302.15 | 302.15 | 302.15 | -1.36% | 1,378 |
| Feb 20, 2025 | 303.00 | 314.05 | 303.00 | 306.32 | 306.32 | 0.88% | 751 |
| Feb 19, 2025 | 311.66 | 311.66 | 303.06 | 303.66 | 303.66 | -1.19% | 1,529 |
| Feb 18, 2025 | 320.32 | 320.32 | 307.33 | 307.33 | 307.33 | -0.38% | 8,143 |
| Feb 14, 2025 | 319.70 | 319.70 | 307.67 | 308.50 | 308.50 | 0.06% | 474 |
| Feb 13, 2025 | 294.00 | 308.58 | 294.00 | 308.33 | 308.33 | 6.30% | 785 |
| Feb 12, 2025 | 277.80 | 295.00 | 277.80 | 290.06 | 290.06 | 1.76% | 614 |
| Feb 11, 2025 | 289.20 | 294.99 | 283.86 | 285.04 | 285.04 | 1.57% | 873 |
| Feb 10, 2025 | 284.40 | 287.50 | 278.58 | 280.63 | 280.63 | 0.83% | 980 |
| Feb 7, 2025 | 281.14 | 281.78 | 277.25 | 278.33 | 278.33 | 0.07% | 604 |
| Feb 6, 2025 | 282.66 | 283.44 | 278.00 | 278.14 | 278.14 | -0.91% | 310 |
| Feb 5, 2025 | 278.60 | 287.50 | 278.60 | 280.70 | 280.70 | 0.25% | 491 |
| Feb 4, 2025 | 274.30 | 284.50 | 274.30 | 280.00 | 280.00 | 3.75% | 553 |
| Feb 3, 2025 | 275.82 | 275.82 | 265.00 | 269.88 | 269.88 | -1.40% | 640 |
| Jan 31, 2025 | 273.20 | 280.00 | 273.20 | 273.71 | 273.71 | -0.20% | 556 |
| Jan 30, 2025 | 274.75 | 280.74 | 273.47 | 274.25 | 274.25 | 1.48% | 318 |
| Jan 29, 2025 | 273.76 | 274.50 | 270.00 | 270.25 | 270.25 | 0.08% | 470 |
| Jan 28, 2025 | 270.05 | 274.75 | 269.25 | 270.04 | 270.04 | -0.08% | 695 |
| Jan 27, 2025 | 272.70 | 272.70 | 266.00 | 270.25 | 270.25 | 1.61% | 609 |
| Jan 24, 2025 | 268.68 | 274.75 | 265.88 | 265.98 | 265.98 | 1.53% | 435 |
| Jan 23, 2025 | 257.39 | 266.75 | 257.39 | 261.96 | 261.96 | -2.13% | 899 |
| Jan 22, 2025 | 267.14 | 272.00 | 260.17 | 267.67 | 267.67 | 3.72% | 429 |
| Jan 21, 2025 | 261.90 | 263.00 | 256.91 | 258.08 | 258.08 | 3.40% | 603 |
| Jan 17, 2025 | 245.40 | 253.52 | 245.40 | 249.58 | 249.58 | 2.30% | 264 |
| Jan 16, 2025 | 242.33 | 249.60 | 240.50 | 243.96 | 243.96 | -0.02% | 680 |