EssilorLuxottica Société anonyme (ESLOF)
OTCMKTS · Delayed Price · Currency is USD
318.44
-7.31 (-2.24%)
Oct 9, 2025, 3:54 PM EDT
ESLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 325.80 | 325.80 | 325.80 | 325.80 | - | 0.02% | 20 |
| 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 |
| 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 |