EssilorLuxottica Société anonyme (ESLOF)
OTCMKTS · Delayed Price · Currency is USD
308.22
-3.23 (-1.04%)
Sep 12, 2025, 3:58 PM EDT
ESLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 315.62 | 323.00 | 314.25 | 318.06 | 318.06 | -0.45% | 443 |
| Aug 20, 2025 | 326.41 | 326.41 | 318.58 | 319.50 | 319.50 | 1.59% | 1,321 |
| Aug 19, 2025 | 317.50 | 319.75 | 314.00 | 314.50 | 314.50 | -0.47% | 770 |
| Aug 18, 2025 | 319.00 | 319.00 | 310.75 | 316.00 | 316.00 | 1.59% | 1,045 |
| Aug 15, 2025 | 309.35 | 319.30 | 309.35 | 311.06 | 311.06 | 1.99% | 752 |
| Aug 14, 2025 | 298.00 | 307.75 | 298.00 | 304.98 | 304.98 | -0.90% | 307 |
| Aug 13, 2025 | 301.50 | 307.75 | 300.40 | 307.75 | 307.75 | 3.04% | 1,643 |
| Aug 12, 2025 | 299.35 | 299.35 | 294.00 | 298.66 | 298.66 | 2.54% | 457 |
| Aug 11, 2025 | 295.25 | 295.75 | 291.25 | 291.25 | 291.25 | -0.52% | 218 |
| Aug 8, 2025 | 290.00 | 298.26 | 290.00 | 292.78 | 292.78 | 0.21% | 486 |
| Aug 7, 2025 | 290.23 | 295.50 | 290.01 | 292.18 | 292.18 | -0.19% | 462 |
| Aug 6, 2025 | 293.08 | 293.08 | 286.28 | 292.75 | 292.75 | -1.12% | 710 |
| Aug 5, 2025 | 304.03 | 304.03 | 289.30 | 296.07 | 296.07 | -0.92% | 511 |
| Aug 4, 2025 | 307.54 | 307.54 | 287.63 | 298.82 | 298.82 | 0.08% | 2,527 |
| Aug 1, 2025 | 303.00 | 303.00 | 292.40 | 298.58 | 298.58 | 0.53% | 1,147 |
| Jul 31, 2025 | 299.21 | 302.31 | 297.00 | 297.00 | 297.00 | -0.20% | 354 |
| Jul 30, 2025 | 304.73 | 304.73 | 293.15 | 297.58 | 297.58 | -2.35% | 379 |
| Jul 29, 2025 | 302.26 | 308.00 | 298.08 | 304.75 | 304.75 | 4.73% | 591 |
| Jul 28, 2025 | 297.44 | 298.55 | 284.62 | 291.00 | 291.00 | -0.27% | 356 |
| Jul 25, 2025 | 292.00 | 296.60 | 290.00 | 291.78 | 291.78 | 1.21% | 456 |
| Jul 24, 2025 | 292.97 | 293.50 | 287.50 | 288.28 | 288.28 | -0.76% | 405 |
| Jul 23, 2025 | 294.65 | 295.75 | 282.51 | 290.50 | 290.50 | 2.70% | 294 |
| Jul 22, 2025 | 292.37 | 292.37 | 282.76 | 282.86 | 282.86 | -2.10% | 1,149 |
| Jul 21, 2025 | 291.20 | 291.20 | 282.76 | 288.92 | 288.92 | -0.54% | 1,506 |
| Jul 18, 2025 | 295.78 | 295.78 | 280.88 | 290.50 | 290.50 | 2.02% | 285 |
| Jul 17, 2025 | 288.25 | 288.25 | 281.20 | 284.75 | 284.75 | -0.59% | 247 |
| Jul 16, 2025 | 284.18 | 286.70 | 282.25 | 286.44 | 286.44 | 2.68% | 454 |
| Jul 15, 2025 | 289.60 | 291.24 | 278.90 | 278.96 | 278.96 | -2.07% | 520 |
| Jul 14, 2025 | 289.70 | 289.70 | 280.00 | 284.85 | 284.85 | 1.19% | 1,287 |
| Jul 11, 2025 | 290.00 | 290.00 | 280.38 | 281.50 | 281.50 | -3.18% | 774 |
| Jul 10, 2025 | 299.40 | 299.40 | 290.25 | 290.75 | 290.75 | -2.43% | 598 |
| Jul 9, 2025 | 304.30 | 304.30 | 295.08 | 298.00 | 298.00 | 0.72% | 2,908 |
| Jul 8, 2025 | 270.05 | 296.39 | 270.05 | 295.88 | 295.88 | 5.69% | 848 |
| Jul 7, 2025 | 270.77 | 285.50 | 270.77 | 279.95 | 279.95 | 1.93% | 431 |
| Jul 3, 2025 | 282.69 | 282.69 | 274.10 | 274.64 | 274.64 | -0.84% | 629 |