EssilorLuxottica Société anonyme (ESLOF)
OTCMKTS · Delayed Price · Currency is USD
325.00
+16.45 (5.33%)
Jan 6, 2026, 2:44 PM EST
ESLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 374.46 | 374.46 | 351.06 | 356.56 | 356.56 | -1.96% | 391 |
| Dec 3, 2025 | 356.46 | 365.41 | 356.46 | 363.68 | 363.68 | 1.66% | 3,167 |
| Dec 2, 2025 | 356.00 | 361.32 | 355.25 | 357.75 | 357.75 | -0.26% | 350 |
| Dec 1, 2025 | 356.15 | 361.35 | 356.15 | 358.68 | 358.68 | -0.95% | 446 |
| Nov 28, 2025 | 357.20 | 362.11 | 355.60 | 362.11 | 362.11 | 0.33% | 195 |
| Nov 26, 2025 | 363.28 | 366.00 | 359.16 | 360.92 | 360.92 | 1.33% | 653 |
| Nov 25, 2025 | 355.38 | 360.60 | 353.92 | 356.20 | 356.20 | 2.21% | 1,230 |
| Nov 24, 2025 | 361.55 | 361.55 | 348.25 | 348.50 | 348.50 | -1.00% | 1,652 |
| Nov 21, 2025 | 360.25 | 360.25 | 350.25 | 352.02 | 352.02 | -1.46% | 732 |
| Nov 20, 2025 | 361.11 | 369.50 | 352.38 | 357.22 | 357.22 | 0.27% | 1,353 |
| Nov 19, 2025 | 352.85 | 364.51 | 352.85 | 356.25 | 356.25 | -0.77% | 602 |
| Nov 18, 2025 | 351.05 | 375.75 | 351.05 | 359.00 | 359.00 | -0.75% | 753 |
| Nov 17, 2025 | 364.56 | 372.05 | 361.70 | 361.70 | 361.70 | -3.49% | 585 |
| Nov 14, 2025 | 372.95 | 375.35 | 367.14 | 374.77 | 374.77 | 1.61% | 603 |
| Nov 13, 2025 | 365.26 | 374.75 | 365.26 | 368.84 | 368.84 | -0.63% | 500 |
| Nov 12, 2025 | 370.70 | 373.68 | 370.70 | 371.19 | 371.19 | 1.95% | 188 |
| Nov 11, 2025 | 364.99 | 369.02 | 364.02 | 364.08 | 364.08 | -0.12% | 876 |
| Nov 10, 2025 | 365.15 | 365.15 | 360.00 | 364.50 | 364.50 | 0.20% | 560 |
| Nov 7, 2025 | 357.85 | 363.77 | 351.52 | 363.77 | 363.77 | 0.58% | 420 |
| Nov 6, 2025 | 359.40 | 363.00 | 356.60 | 361.66 | 361.66 | -0.48% | 466 |
| Nov 5, 2025 | 354.93 | 365.86 | 354.93 | 363.40 | 363.40 | 0.47% | 315 |
| Nov 4, 2025 | 368.30 | 368.30 | 360.84 | 361.71 | 361.71 | -1.53% | 1,105 |
| Nov 3, 2025 | 365.45 | 374.00 | 359.17 | 367.34 | 367.34 | -0.69% | 657 |
| Oct 31, 2025 | 368.00 | 374.00 | 365.70 | 369.90 | 369.90 | 0.49% | 256 |
| Oct 30, 2025 | 374.05 | 374.05 | 365.45 | 368.11 | 368.11 | -0.44% | 568 |
| Oct 29, 2025 | 375.55 | 375.55 | 365.96 | 369.73 | 369.73 | 0.13% | 779 |
| Oct 28, 2025 | 365.22 | 373.75 | 365.22 | 369.25 | 369.25 | 0.68% | 910 |
| Oct 27, 2025 | 367.25 | 370.58 | 365.44 | 366.75 | 366.75 | 1.59% | 885 |
| Oct 24, 2025 | 365.74 | 367.00 | 358.54 | 361.00 | 361.00 | -1.51% | 413 |