EssilorLuxottica Société anonyme (ESLOF)
OTCMKTS
· Delayed Price · Currency is USD
302.14
-7.86 (-2.54%)
Feb 21, 2025, 3:00 PM EST
ESLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 238.88 | 246.34 | 238.88 | 244.00 | 244.00 | 1.77% | 304 |
| Jan 14, 2025 | 239.22 | 243.90 | 237.68 | 239.75 | 239.75 | 0.24% | 334 |
| Jan 13, 2025 | 239.00 | 241.44 | 235.20 | 239.18 | 239.18 | -1.02% | 887 |
| Jan 10, 2025 | 243.30 | 243.30 | 239.00 | 241.65 | 241.65 | 0.26% | 1,950 |
| Jan 8, 2025 | 242.00 | 242.80 | 237.82 | 241.03 | 241.03 | -1.62% | 657 |
| Jan 7, 2025 | 250.50 | 250.50 | 239.01 | 245.00 | 245.00 | 2.40% | 436 |
| Jan 6, 2025 | 232.00 | 244.50 | 232.00 | 239.25 | 239.25 | 1.87% | 381 |
| Jan 3, 2025 | 241.60 | 242.90 | 234.20 | 234.86 | 234.86 | -1.28% | 472 |
| Jan 2, 2025 | 245.59 | 247.50 | 237.90 | 237.90 | 237.90 | -0.98% | 983 |
| Dec 31, 2024 | 237.50 | 247.73 | 237.50 | 240.25 | 240.25 | -0.72% | 553 |
| Dec 30, 2024 | 240.34 | 243.75 | 240.25 | 242.00 | 242.00 | -0.02% | 777 |
| Dec 27, 2024 | 244.06 | 245.82 | 241.25 | 242.04 | 242.04 | 0.75% | 246 |
| Dec 26, 2024 | 237.00 | 246.00 | 237.00 | 240.25 | 240.25 | -0.73% | 581 |
| Dec 24, 2024 | 240.25 | 245.18 | 240.25 | 242.01 | 242.01 | 0.81% | 468 |
| Dec 23, 2024 | 237.00 | 247.00 | 237.00 | 240.06 | 240.06 | -0.08% | 438 |
| Dec 20, 2024 | 237.25 | 243.98 | 237.25 | 240.25 | 240.25 | -1.00% | 855 |
| Dec 19, 2024 | 247.88 | 247.88 | 237.96 | 242.68 | 242.68 | -0.34% | 647 |
| Dec 18, 2024 | 246.75 | 246.90 | 240.90 | 243.50 | 243.50 | -1.32% | 610 |
| Dec 17, 2024 | 240.07 | 246.75 | 240.07 | 246.75 | 246.75 | 1.33% | 477 |
| Dec 16, 2024 | 245.92 | 247.00 | 243.50 | 243.50 | 243.50 | 1.40% | 550 |
| Dec 13, 2024 | 246.00 | 246.00 | 239.00 | 240.14 | 240.14 | -1.29% | 491 |
| Dec 12, 2024 | 242.00 | 244.86 | 238.98 | 243.28 | 243.28 | 1.45% | 338 |
| Dec 11, 2024 | 240.18 | 245.70 | 239.80 | 239.80 | 239.80 | 0.97% | 406 |
| Dec 10, 2024 | 245.10 | 245.10 | 237.05 | 237.49 | 237.49 | -1.56% | 858 |
| Dec 9, 2024 | 248.38 | 248.38 | 241.25 | 241.25 | 241.25 | 0.69% | 460 |
| Dec 6, 2024 | 247.45 | 250.00 | 239.00 | 239.60 | 239.60 | -0.34% | 474 |
| Dec 5, 2024 | 242.00 | 246.12 | 240.25 | 240.42 | 240.42 | 0.87% | 473 |
| Dec 4, 2024 | 235.77 | 243.74 | 235.77 | 238.34 | 238.34 | 0.33% | 376 |
| Dec 3, 2024 | 239.75 | 244.00 | 237.26 | 237.56 | 237.56 | -2.92% | 624 |
| Dec 2, 2024 | 246.50 | 246.50 | 239.44 | 244.70 | 244.70 | 1.11% | 814 |
| Nov 29, 2024 | 246.50 | 246.50 | 238.20 | 242.01 | 242.01 | 0.24% | 347 |
| Nov 27, 2024 | 242.36 | 246.25 | 241.19 | 241.44 | 241.44 | 1.81% | 568 |
| Nov 26, 2024 | 242.00 | 247.00 | 237.15 | 237.15 | 237.15 | -3.19% | 1,062 |
| Nov 25, 2024 | 240.50 | 248.06 | 240.50 | 244.96 | 244.96 | 1.85% | 927 |
| Nov 22, 2024 | 244.06 | 248.08 | 240.00 | 240.50 | 240.50 | -2.37% | 427 |
| Nov 21, 2024 | 240.85 | 246.75 | 240.85 | 246.35 | 246.35 | -1.18% | 375 |
| Nov 20, 2024 | 241.88 | 249.57 | 241.88 | 249.30 | 249.30 | 2.11% | 24,748 |
| Nov 19, 2024 | 243.50 | 249.32 | 238.47 | 244.14 | 244.14 | 0.37% | 3,469 |
| Nov 18, 2024 | 237.00 | 243.50 | 237.00 | 243.25 | 243.25 | -0.10% | 1,465 |
| Nov 15, 2024 | 242.12 | 248.50 | 237.00 | 243.50 | 243.50 | 0.20% | 369 |
| Nov 14, 2024 | 237.00 | 243.70 | 237.00 | 243.03 | 243.03 | 2.43% | 331 |
| Nov 13, 2024 | 236.40 | 243.65 | 236.25 | 237.25 | 237.25 | -0.33% | 469 |
| Nov 12, 2024 | 247.46 | 247.46 | 236.00 | 238.04 | 238.04 | -2.94% | 690 |
| Nov 11, 2024 | 243.20 | 251.00 | 243.20 | 245.25 | 245.25 | 1.55% | 533 |
| Nov 8, 2024 | 243.88 | 252.02 | 237.85 | 241.51 | 241.51 | -3.06% | 1,258 |
| Nov 7, 2024 | 247.20 | 249.14 | 242.78 | 249.14 | 249.14 | 1.86% | 275 |
| Nov 6, 2024 | 245.00 | 246.69 | 239.90 | 244.58 | 244.58 | 1.07% | 239 |
| Nov 5, 2024 | 240.70 | 247.20 | 240.70 | 242.00 | 242.00 | 0.31% | 276 |
| Nov 4, 2024 | 244.75 | 246.93 | 240.00 | 241.25 | 241.25 | 3.89% | 489 |
| Nov 1, 2024 | 242.97 | 242.97 | 232.00 | 232.22 | 232.22 | 0.26% | 145 |
| Oct 31, 2024 | 230.20 | 236.14 | 230.20 | 231.62 | 231.62 | 0.81% | 8,788 |
| Oct 30, 2024 | 232.65 | 232.65 | 228.00 | 229.76 | 229.76 | -0.60% | 3,237 |
| Oct 29, 2024 | 233.25 | 237.03 | 230.26 | 231.14 | 231.14 | -3.24% | 344 |
| Oct 28, 2024 | 241.85 | 241.85 | 233.00 | 238.88 | 238.88 | -1.19% | 218 |
| Oct 25, 2024 | 230.17 | 245.21 | 230.17 | 241.76 | 241.76 | 0.97% | 242 |
| Oct 24, 2024 | 236.66 | 239.44 | 233.50 | 239.44 | 239.44 | 2.32% | 366 |
| Oct 23, 2024 | 240.55 | 240.55 | 230.04 | 234.01 | 234.01 | -1.61% | 693 |
| Oct 22, 2024 | 238.10 | 242.40 | 237.58 | 237.83 | 237.83 | 0.11% | 567 |
| Oct 21, 2024 | 242.40 | 242.40 | 232.54 | 237.58 | 237.58 | 2.52% | 303 |
| Oct 18, 2024 | 234.74 | 242.74 | 231.74 | 231.74 | 231.74 | 1.09% | 450 |
| Oct 17, 2024 | 227.81 | 236.84 | 227.81 | 229.25 | 229.25 | -1.47% | 454 |
| Oct 16, 2024 | 229.00 | 236.44 | 229.00 | 232.67 | 232.67 | -2.14% | 176 |
| Oct 15, 2024 | 236.78 | 237.76 | 231.72 | 237.76 | 237.76 | 0.76% | 408 |
| Oct 14, 2024 | 229.00 | 237.32 | 229.00 | 235.97 | 235.97 | -2.41% | 275 |
| Oct 11, 2024 | 232.98 | 241.80 | 231.00 | 241.80 | 241.80 | 5.26% | 298 |
| Oct 10, 2024 | 240.10 | 240.10 | 228.25 | 229.71 | 229.71 | -0.73% | 167 |
| Oct 9, 2024 | 238.99 | 238.99 | 230.01 | 231.40 | 231.40 | -0.79% | 99 |
| Oct 8, 2024 | 235.00 | 237.22 | 231.60 | 233.25 | 233.25 | -0.61% | 136 |
| Oct 7, 2024 | 232.94 | 237.35 | 230.08 | 234.68 | 234.68 | 2.56% | 910 |
| Oct 4, 2024 | 231.78 | 233.38 | 228.25 | 228.82 | 228.82 | -2.02% | 2,083 |
| Oct 3, 2024 | 237.20 | 237.20 | 228.25 | 233.54 | 233.54 | 0.36% | 306 |
| Oct 2, 2024 | 230.35 | 238.32 | 230.35 | 232.70 | 232.70 | 0.20% | 1,222 |
| Oct 1, 2024 | 235.61 | 237.34 | 231.68 | 232.22 | 232.22 | -1.12% | 1,347 |
| Sep 30, 2024 | 237.00 | 241.00 | 234.00 | 234.84 | 234.84 | -1.33% | 431 |
| Sep 27, 2024 | 236.33 | 242.01 | 232.79 | 238.00 | 238.00 | 2.04% | 804 |