EssilorLuxottica Société anonyme (ESLOF)
OTCMKTS
· Delayed Price · Currency is USD
283.75
+3.25 (1.16%)
Jun 6, 2025, 3:26 PM EDT
ESLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 284.00 | 284.00 | 279.75 | 283.75 | 283.75 | 1.16% | 620 |
| Jun 5, 2025 | 289.69 | 289.69 | 277.38 | 280.50 | 280.50 | 1.00% | 534 |
| Jun 4, 2025 | 280.50 | 284.00 | 275.88 | 277.71 | 277.71 | 2.65% | 990 |
| Jun 3, 2025 | 268.87 | 287.44 | 268.87 | 270.53 | 270.53 | -4.71% | 456 |
| Jun 2, 2025 | 287.35 | 287.50 | 275.80 | 283.90 | 283.90 | 2.94% | 524 |
| May 30, 2025 | 279.18 | 280.60 | 275.30 | 275.80 | 275.80 | -1.59% | 1,223 |
| May 29, 2025 | 282.59 | 283.75 | 276.08 | 280.25 | 280.25 | 0.25% | 1,044 |
| May 28, 2025 | 281.29 | 284.42 | 277.04 | 279.56 | 279.56 | -2.76% | 266 |
| May 27, 2025 | 294.95 | 294.95 | 283.98 | 287.50 | 287.50 | 1.14% | 494 |
| May 23, 2025 | 287.35 | 287.35 | 277.96 | 284.25 | 284.25 | -3.07% | 2,143 |
| May 22, 2025 | 295.04 | 299.33 | 290.00 | 293.26 | 293.26 | -0.59% | 11,921 |
| May 21, 2025 | 305.30 | 305.30 | 291.28 | 295.00 | 295.00 | 0.94% | 105 |
| May 20, 2025 | 294.40 | 297.32 | 292.25 | 292.25 | 292.25 | -1.27% | 299 |
| May 19, 2025 | 303.17 | 303.17 | 287.96 | 296.00 | 296.00 | 0.73% | 714 |
| May 16, 2025 | 284.09 | 298.34 | 284.09 | 293.86 | 293.86 | 2.65% | 937 |
| May 15, 2025 | 283.68 | 287.30 | 279.56 | 286.28 | 286.28 | 1.27% | 790 |
| May 14, 2025 | 283.48 | 284.06 | 276.36 | 282.69 | 282.69 | -1.81% | 150 |
| May 13, 2025 | 282.63 | 287.90 | 276.49 | 287.90 | 287.90 | 3.01% | 304 |
| May 12, 2025 | 283.00 | 283.00 | 269.06 | 279.50 | 279.50 | 1.32% | 644 |
| May 9, 2025 | 281.34 | 283.92 | 273.42 | 275.85 | 275.85 | -1.50% | 440 |
| May 8, 2025 | 280.53 | 284.41 | 272.38 | 280.05 | 280.05 | -0.60% | 366 |
| May 7, 2025 | 284.10 | 284.32 | 278.30 | 281.75 | 277.32 | -0.44% | 1,396 |
| May 6, 2025 | 290.00 | 290.54 | 279.88 | 283.00 | 278.55 | -2.54% | 443 |
| May 5, 2025 | 288.10 | 294.25 | 288.10 | 290.38 | 281.37 | -0.47% | 610 |
| May 2, 2025 | 293.55 | 295.14 | 285.80 | 291.75 | 282.70 | 2.41% | 1,047 |
| May 1, 2025 | 298.20 | 298.20 | 280.00 | 284.88 | 276.04 | -1.75% | 515 |
| Apr 30, 2025 | 283.50 | 289.95 | 283.50 | 289.95 | 280.95 | 2.59% | 1,189 |
| Apr 29, 2025 | 284.50 | 289.60 | 273.40 | 282.64 | 273.87 | -0.77% | 1,646 |
| Apr 28, 2025 | 288.65 | 289.16 | 281.26 | 284.84 | 276.00 | -1.18% | 703 |
| Apr 25, 2025 | 283.41 | 291.73 | 283.41 | 288.25 | 279.31 | - | 185 |
| Apr 24, 2025 | 292.93 | 292.93 | 279.25 | 288.25 | 279.31 | -0.02% | 313 |
| Apr 23, 2025 | 293.46 | 294.25 | 288.30 | 288.30 | 279.35 | 0.45% | 824 |
| Apr 22, 2025 | 285.05 | 293.80 | 276.30 | 287.00 | 278.09 | 4.14% | 504 |
| Apr 21, 2025 | 297.10 | 297.10 | 273.98 | 275.58 | 267.03 | -1.11% | 446 |
| Apr 17, 2025 | 273.85 | 284.48 | 273.85 | 278.66 | 270.01 | -0.03% | 311 |
| Apr 16, 2025 | 282.20 | 286.82 | 277.00 | 278.74 | 270.09 | -1.24% | 586 |
| Apr 15, 2025 | 280.00 | 287.06 | 280.00 | 282.24 | 273.48 | 1.37% | 847 |
| Apr 14, 2025 | 272.08 | 288.64 | 272.08 | 278.42 | 269.78 | 2.08% | 319 |
| Apr 11, 2025 | 282.41 | 282.41 | 265.51 | 272.75 | 264.29 | 1.58% | 725 |
| Apr 10, 2025 | 264.13 | 275.51 | 264.13 | 268.50 | 260.17 | -5.02% | 944 |
| Apr 9, 2025 | 268.09 | 282.94 | 252.55 | 282.70 | 273.93 | 9.22% | 1,945 |
| Apr 8, 2025 | 262.05 | 267.98 | 258.84 | 258.84 | 250.81 | -0.02% | 1,051 |
| Apr 7, 2025 | 259.00 | 270.98 | 249.52 | 258.90 | 250.87 | -3.40% | 1,176 |
| Apr 4, 2025 | 270.00 | 278.36 | 264.09 | 268.03 | 259.71 | -1.13% | 813 |
| Apr 3, 2025 | 274.95 | 279.98 | 271.09 | 271.09 | 262.68 | -5.86% | 701 |
| Apr 2, 2025 | 288.65 | 293.76 | 285.51 | 287.98 | 279.04 | -0.77% | 499 |
| Apr 1, 2025 | 286.10 | 291.44 | 284.62 | 290.22 | 281.21 | 1.83% | 369 |
| Mar 31, 2025 | 286.58 | 289.68 | 283.14 | 285.00 | 276.16 | -0.10% | 489 |
| Mar 28, 2025 | 281.47 | 291.26 | 281.47 | 285.29 | 276.44 | -1.10% | 899 |
| Mar 27, 2025 | 298.57 | 298.57 | 287.70 | 288.46 | 279.51 | -1.11% | 138 |