EssilorLuxottica Société anonyme (ESLOF)
OTCMKTS · Delayed Price · Currency is USD
212.86
-0.24 (-0.11%)
At close: Nov 6, 2026
ESLOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 212.00 | 217.10 | 212.00 | 212.86 | 212.86 | -0.11% | 2,695 |
| Nov 5, 2026 | 216.78 | 218.00 | 213.10 | 213.10 | 213.10 | 0.35% | 2,139 |
| Nov 4, 2026 | 214.15 | 216.40 | 208.90 | 212.35 | 212.35 | 2.78% | 5,733 |
| Nov 3, 2026 | 211.96 | 211.96 | 205.50 | 206.60 | 206.60 | -1.52% | 1,554 |
| Nov 2, 2026 | 209.56 | 210.46 | 206.79 | 209.80 | 209.80 | 2.30% | 4,244 |
| Oct 30, 2026 | 205.00 | 213.18 | 205.00 | 205.07 | 205.07 | 0.78% | 1,701 |
| Oct 29, 2026 | 197.20 | 207.10 | 197.20 | 203.49 | 203.49 | 3.94% | 1,225 |
| Oct 28, 2026 | 202.28 | 204.70 | 195.78 | 195.78 | 195.78 | -2.36% | 541 |
| Oct 27, 2026 | 198.53 | 205.00 | 196.00 | 200.50 | 200.50 | -1.11% | 2,673 |
| Oct 26, 2026 | 196.30 | 204.26 | 193.86 | 202.76 | 202.76 | 2.05% | 4,932 |
| Oct 23, 2026 | 205.31 | 205.31 | 197.68 | 198.69 | 198.69 | 0.10% | 1,103 |
| Oct 22, 2026 | 196.26 | 198.50 | 194.50 | 198.50 | 198.50 | 1.68% | 5,152 |
| Oct 21, 2026 | 192.90 | 195.22 | 187.72 | 195.22 | 195.22 | 7.14% | 2,919 |
| Oct 20, 2026 | 167.54 | 182.20 | 167.54 | 182.20 | 182.20 | 9.56% | 2,196 |
| Oct 19, 2026 | 171.63 | 174.93 | 165.79 | 166.30 | 166.30 | -2.12% | 19,959 |
| Oct 16, 2026 | 170.50 | 176.00 | 169.91 | 169.91 | 169.91 | 3.14% | 1,781 |
| Oct 15, 2026 | 167.90 | 174.17 | 162.39 | 164.74 | 164.74 | -0.28% | 18,357 |
| Oct 14, 2026 | 168.77 | 168.77 | 160.58 | 165.20 | 165.20 | 3.70% | 16,519 |
| Oct 13, 2026 | 160.00 | 166.83 | 159.30 | 159.30 | 159.30 | -5.79% | 6,540 |
| Oct 12, 2026 | 168.56 | 169.09 | 160.70 | 169.09 | 169.09 | 0.78% | 6,890 |
| Oct 9, 2026 | 160.50 | 168.70 | 160.50 | 167.78 | 167.78 | 6.46% | 4,894 |
| Oct 8, 2026 | 167.25 | 167.25 | 157.27 | 157.60 | 157.60 | -5.78% | 2,855 |
| Oct 7, 2026 | 169.56 | 170.00 | 159.38 | 167.28 | 167.28 | 1.21% | 5,238 |
| Oct 6, 2026 | 159.73 | 165.95 | 159.73 | 165.28 | 165.28 | 0.38% | 4,504 |
| Oct 5, 2026 | 165.99 | 168.18 | 159.40 | 164.66 | 164.66 | -2.52% | 11,504 |
| Oct 2, 2026 | 170.25 | 170.25 | 160.49 | 168.91 | 168.91 | 6.86% | 13,909 |
| Oct 1, 2026 | 159.67 | 172.41 | 158.01 | 158.07 | 158.07 | -8.31% | 3,446 |
| Sep 30, 2026 | 164.06 | 172.87 | 162.57 | 172.40 | 172.40 | 5.43% | 3,154 |
| Sep 29, 2026 | 166.85 | 169.86 | 160.58 | 163.52 | 163.52 | -0.73% | 2,314 |
| Sep 28, 2026 | 163.13 | 167.74 | 163.13 | 164.72 | 164.72 | -1.94% | 4,261 |
| Sep 25, 2026 | 161.59 | 167.98 | 160.67 | 167.98 | 167.98 | 3.84% | 4,269 |
| Sep 24, 2026 | 167.73 | 172.92 | 159.48 | 161.77 | 161.77 | -2.41% | 2,054 |
| Sep 23, 2026 | 167.00 | 175.00 | 163.60 | 165.76 | 165.76 | 2.92% | 2,493 |
| Sep 22, 2026 | 170.00 | 170.00 | 160.02 | 161.05 | 161.05 | -2.90% | 2,365 |
| Sep 21, 2026 | 157.33 | 166.67 | 157.33 | 165.86 | 165.86 | 2.54% | 2,929 |
| Sep 18, 2026 | 166.15 | 166.15 | 156.36 | 161.75 | 161.75 | -1.78% | 2,509 |
| Sep 17, 2026 | 169.97 | 169.97 | 161.10 | 164.68 | 164.68 | -1.98% | 1,497 |
| Sep 16, 2026 | 162.73 | 175.00 | 161.10 | 168.00 | 168.00 | 1.75% | 2,502 |
| Sep 15, 2026 | 169.75 | 175.31 | 165.10 | 165.10 | 165.10 | -2.55% | 2,573 |
| Sep 14, 2026 | 170.65 | 177.27 | 164.91 | 169.42 | 169.42 | -4.08% | 2,863 |
| Sep 11, 2026 | 169.31 | 176.63 | 164.26 | 176.63 | 176.63 | 2.95% | 15,600 |
| Sep 10, 2026 | 171.00 | 174.99 | 165.40 | 171.57 | 171.57 | -4.45% | 3,686 |
| Sep 9, 2026 | 175.00 | 180.68 | 172.84 | 179.57 | 179.57 | 4.77% | 3,452 |
| Sep 8, 2026 | 175.00 | 180.89 | 171.40 | 171.40 | 171.40 | -0.93% | 2,862 |
| Sep 4, 2026 | 174.12 | 174.47 | 168.24 | 173.01 | 173.01 | -4.31% | 2,765 |
| Sep 3, 2026 | 181.00 | 186.60 | 177.00 | 180.81 | 180.81 | -3.57% | 2,213 |
| Sep 2, 2026 | 190.50 | 190.50 | 182.50 | 187.50 | 187.50 | 2.74% | 1,168 |
| Sep 1, 2026 | 183.55 | 188.95 | 182.00 | 182.50 | 182.50 | -0.84% | 56,433 |
| Aug 31, 2026 | 189.88 | 192.00 | 183.50 | 184.05 | 184.05 | 0.22% | 3,596 |
| Aug 28, 2026 | 183.44 | 192.50 | 183.44 | 183.64 | 183.64 | 0.49% | 2,064 |