EssilorLuxottica Société anonyme (ESLOF)
OTCMKTS · Delayed Price · Currency is USD
369.90
+1.79 (0.49%)
Oct 31, 2025, 4:00 PM EDT
ESLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 355.16 | 371.07 | 355.16 | 366.54 | 366.54 | 1.72% | 577 |
| Oct 22, 2025 | 372.38 | 372.38 | 360.08 | 360.35 | 360.35 | -2.09% | 193 |
| Oct 21, 2025 | 371.13 | 376.38 | 360.00 | 368.03 | 368.03 | 0.49% | 598 |
| Oct 20, 2025 | 367.65 | 370.00 | 363.00 | 366.25 | 366.25 | -0.38% | 659 |
| Oct 17, 2025 | 367.21 | 376.00 | 360.28 | 367.65 | 367.65 | 3.51% | 1,522 |
| Oct 16, 2025 | 327.48 | 356.56 | 318.46 | 355.20 | 355.20 | 13.76% | 732 |
| Oct 15, 2025 | 318.50 | 320.80 | 312.00 | 312.25 | 312.25 | -2.61% | 1,100 |
| Oct 14, 2025 | 321.85 | 321.85 | 315.37 | 320.62 | 320.62 | 1.84% | 227 |
| Oct 13, 2025 | 313.00 | 320.23 | 313.00 | 314.84 | 314.84 | -1.67% | 920 |
| Oct 10, 2025 | 326.00 | 326.40 | 317.11 | 320.20 | 320.20 | -3.50% | 636 |
| Oct 9, 2025 | 325.80 | 331.82 | 318.32 | 331.82 | 331.82 | 1.86% | 588 |
| Oct 8, 2025 | 321.45 | 327.51 | 321.45 | 325.75 | 325.75 | 2.12% | 425 |
| Oct 7, 2025 | 329.73 | 329.73 | 318.75 | 319.00 | 319.00 | -2.39% | 705 |
| Oct 6, 2025 | 329.25 | 329.25 | 317.50 | 326.82 | 326.82 | -0.83% | 25,418 |
| Oct 3, 2025 | 330.00 | 335.71 | 328.66 | 329.54 | 329.54 | -0.06% | 442 |
| Oct 2, 2025 | 329.46 | 329.75 | 325.42 | 329.75 | 329.75 | 0.30% | 263 |
| Oct 1, 2025 | 331.50 | 331.50 | 322.90 | 328.75 | 328.75 | 1.38% | 775 |
| Sep 30, 2025 | 330.00 | 330.00 | 322.42 | 324.26 | 324.26 | 0.50% | 3,572 |
| Sep 29, 2025 | 330.65 | 330.65 | 322.30 | 322.65 | 322.65 | 1.06% | 365 |
| Sep 26, 2025 | 316.34 | 319.75 | 315.25 | 319.25 | 319.25 | 2.90% | 895 |
| Sep 25, 2025 | 315.01 | 315.01 | 306.00 | 310.25 | 310.25 | -1.12% | 270 |
| Sep 24, 2025 | 317.00 | 321.80 | 313.78 | 313.78 | 313.78 | -4.77% | 605 |
| Sep 23, 2025 | 320.11 | 329.50 | 320.11 | 329.50 | 329.50 | 1.93% | 380 |
| Sep 22, 2025 | 324.40 | 329.50 | 321.16 | 323.25 | 323.25 | -0.31% | 639 |
| Sep 19, 2025 | 319.97 | 329.99 | 316.06 | 324.25 | 324.25 | 0.46% | 1,057 |
| Sep 18, 2025 | 328.90 | 328.90 | 322.00 | 322.78 | 322.78 | 1.74% | 1,387 |
| Sep 17, 2025 | 324.00 | 329.26 | 317.26 | 317.26 | 317.26 | -2.11% | 562 |
| Sep 16, 2025 | 325.00 | 328.55 | 319.64 | 324.10 | 324.10 | 2.57% | 868 |
| Sep 15, 2025 | 317.21 | 320.99 | 305.87 | 315.98 | 315.98 | 2.52% | 720 |
| Sep 12, 2025 | 311.00 | 319.99 | 306.27 | 308.22 | 308.22 | -1.04% | 668 |
| Sep 11, 2025 | 314.74 | 316.31 | 311.18 | 311.45 | 311.45 | -0.32% | 443 |
| Sep 10, 2025 | 306.04 | 313.96 | 306.04 | 312.47 | 312.47 | 3.08% | 423 |
| Sep 9, 2025 | 306.02 | 306.02 | 302.52 | 303.14 | 303.14 | -1.02% | 173 |
| Sep 8, 2025 | 313.00 | 315.50 | 304.82 | 306.25 | 306.25 | 0.99% | 325 |
| Sep 5, 2025 | 302.40 | 307.63 | 301.18 | 303.25 | 303.25 | -2.34% | 305 |
| Sep 4, 2025 | 306.98 | 311.46 | 296.54 | 310.51 | 310.51 | 3.46% | 1,012 |
| Sep 3, 2025 | 300.94 | 307.00 | 297.94 | 300.12 | 300.12 | 0.04% | 419 |
| Sep 2, 2025 | 301.00 | 306.00 | 297.50 | 300.00 | 300.00 | -1.56% | 1,199 |
| Aug 29, 2025 | 302.20 | 311.50 | 302.12 | 304.75 | 304.75 | -1.09% | 231 |
| Aug 28, 2025 | 300.59 | 311.10 | 300.59 | 308.11 | 308.11 | 0.07% | 1,880 |
| Aug 27, 2025 | 313.34 | 313.34 | 303.00 | 307.90 | 307.90 | -1.69% | 410 |
| Aug 26, 2025 | 309.45 | 316.36 | 307.00 | 313.18 | 313.18 | -1.13% | 1,079 |
| Aug 25, 2025 | 321.00 | 324.00 | 309.38 | 316.75 | 316.75 | -1.40% | 998 |
| Aug 22, 2025 | 320.41 | 321.66 | 315.00 | 321.24 | 321.24 | 1.00% | 298 |