EssilorLuxottica Société anonyme (ESLOF)
OTCMKTS · Delayed Price · Currency is USD
223.87
+3.61 (1.64%)
At close: Mar 30, 2026
ESLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 222.72 | 227.09 | 220.00 | 220.26 | 220.26 | -2.46% | 698 |
| Mar 26, 2026 | 220.00 | 229.16 | 220.00 | 225.81 | 225.81 | -0.77% | 490 |
| Mar 25, 2026 | 231.21 | 231.21 | 223.74 | 227.57 | 227.57 | 1.02% | 3,317 |
| Mar 24, 2026 | 221.17 | 225.28 | 220.03 | 225.28 | 225.28 | 0.61% | 872 |
| Mar 23, 2026 | 224.56 | 230.18 | 222.70 | 223.92 | 223.92 | 1.78% | 3,676 |
| Mar 20, 2026 | 232.75 | 233.44 | 220.01 | 220.01 | 220.01 | -3.85% | 616 |
| Mar 19, 2026 | 231.00 | 235.76 | 227.03 | 228.82 | 228.82 | -1.33% | 1,624 |
| Mar 18, 2026 | 231.58 | 235.54 | 231.25 | 231.90 | 231.90 | -0.02% | 890 |
| Mar 17, 2026 | 234.42 | 236.62 | 231.50 | 231.94 | 231.94 | -2.31% | 1,181 |
| Mar 16, 2026 | 232.15 | 241.61 | 232.15 | 237.43 | 237.43 | 1.79% | 870 |
| Mar 13, 2026 | 246.72 | 246.72 | 232.25 | 233.25 | 233.25 | -4.58% | 746 |
| Mar 12, 2026 | 239.00 | 245.00 | 239.00 | 244.44 | 244.44 | -0.33% | 446 |
| Mar 11, 2026 | 241.16 | 248.31 | 240.25 | 245.26 | 245.26 | 0.91% | 459 |
| Mar 10, 2026 | 249.36 | 252.32 | 242.78 | 243.04 | 243.04 | -2.67% | 1,196 |
| Mar 9, 2026 | 242.15 | 249.71 | 235.73 | 249.71 | 249.71 | 1.81% | 529 |
| Mar 6, 2026 | 244.67 | 250.26 | 238.89 | 245.26 | 245.26 | -1.26% | 458 |
| Mar 5, 2026 | 250.93 | 255.01 | 244.20 | 248.40 | 248.40 | -3.32% | 1,727 |
| Mar 4, 2026 | 255.20 | 260.00 | 252.34 | 256.92 | 256.92 | 3.64% | 539 |
| Mar 3, 2026 | 250.00 | 253.58 | 244.76 | 247.89 | 247.89 | -4.11% | 1,327 |
| Mar 2, 2026 | 261.00 | 266.01 | 252.05 | 258.52 | 258.52 | -3.54% | 1,426 |
| Feb 27, 2026 | 274.00 | 274.00 | 264.84 | 268.00 | 268.00 | -2.19% | 23,988 |
| Feb 26, 2026 | 287.82 | 287.82 | 274.00 | 274.00 | 274.00 | -1.37% | 1,270 |
| Feb 25, 2026 | 281.68 | 282.30 | 273.00 | 277.80 | 277.80 | 1.39% | 484 |
| Feb 24, 2026 | 272.74 | 278.80 | 272.52 | 273.98 | 273.98 | 0.53% | 755 |
| Feb 23, 2026 | 281.97 | 281.97 | 272.53 | 272.53 | 272.53 | -2.06% | 531 |
| Feb 20, 2026 | 275.00 | 282.70 | 275.00 | 278.25 | 278.25 | 1.27% | 139,183 |
| Feb 19, 2026 | 273.92 | 276.63 | 271.46 | 274.75 | 274.75 | -2.40% | 520 |
| Feb 18, 2026 | 276.00 | 285.00 | 272.86 | 281.50 | 281.50 | -2.06% | 131,389 |
| Feb 17, 2026 | 290.00 | 293.73 | 285.50 | 287.42 | 287.42 | -5.55% | 1,543 |
| Feb 13, 2026 | 308.30 | 309.86 | 304.30 | 304.30 | 304.30 | -4.91% | 2,238 |
| Feb 12, 2026 | 326.68 | 326.68 | 307.45 | 320.00 | 320.00 | -2.55% | 1,191 |
| Feb 11, 2026 | 299.67 | 333.00 | 293.54 | 328.38 | 328.38 | 10.70% | 359 |
| Feb 10, 2026 | 303.37 | 303.37 | 293.98 | 296.65 | 296.65 | -3.02% | 773 |
| Feb 9, 2026 | 304.59 | 305.88 | 299.66 | 305.88 | 305.88 | -0.13% | 350 |
| Feb 6, 2026 | 301.79 | 306.32 | 299.66 | 306.28 | 306.28 | 1.40% | 548 |
| Feb 5, 2026 | 310.49 | 310.49 | 302.04 | 302.04 | 302.04 | -2.57% | 10,416 |
| Feb 4, 2026 | 301.67 | 310.24 | 301.67 | 310.01 | 310.01 | 3.25% | 1,524 |
| Feb 3, 2026 | 302.49 | 304.64 | 300.26 | 300.26 | 300.26 | -2.43% | 458 |
| Feb 2, 2026 | 308.61 | 308.61 | 301.00 | 307.74 | 307.74 | 1.21% | 897 |
| Jan 30, 2026 | 307.40 | 310.90 | 300.82 | 304.05 | 304.05 | -1.21% | 1,292 |
| Jan 29, 2026 | 309.36 | 309.36 | 302.25 | 307.76 | 307.76 | 1.72% | 630 |
| Jan 28, 2026 | 301.12 | 305.87 | 301.12 | 302.55 | 302.55 | -1.14% | 689 |
| Jan 27, 2026 | 304.03 | 310.36 | 301.00 | 306.04 | 306.04 | 1.33% | 574 |
| Jan 26, 2026 | 306.70 | 308.62 | 301.94 | 302.01 | 302.01 | -2.58% | 1,073 |
| Jan 23, 2026 | 310.72 | 317.86 | 308.98 | 310.00 | 310.00 | -0.28% | 730 |
| Jan 22, 2026 | 310.69 | 318.96 | 308.90 | 310.88 | 310.88 | -0.74% | 437 |
| Jan 21, 2026 | 313.98 | 319.44 | 309.70 | 313.20 | 313.20 | 1.15% | 937 |
| Jan 20, 2026 | 309.02 | 316.38 | 304.44 | 309.64 | 309.64 | -1.00% | 1,877 |
| Jan 16, 2026 | 319.86 | 319.86 | 310.22 | 312.78 | 312.78 | -4.13% | 1,499 |
| Jan 15, 2026 | 329.35 | 330.80 | 325.25 | 326.25 | 326.25 | 0.31% | 1,250 |