EssilorLuxottica Société anonyme (ESLOF)
OTCMKTS · Delayed Price · Currency is USD
166.85
-1.13 (-0.67%)
Sep 28, 2026, 1:33 PM EST
ESLOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 185.00 | 185.00 | 182.25 | 182.75 | 182.75 | -1.48% | 3,038 |
| Aug 26, 2026 | 185.50 | 192.00 | 185.00 | 185.50 | 185.50 | - | 982 |
| Aug 25, 2026 | 185.86 | 188.70 | 185.25 | 185.50 | 185.50 | -2.24% | 1,695 |
| Aug 24, 2026 | 195.35 | 195.35 | 185.40 | 189.75 | 189.75 | 0.78% | 1,931 |
| Aug 21, 2026 | 192.44 | 192.72 | 185.37 | 188.29 | 188.29 | 0.32% | 1,542 |
| Aug 20, 2026 | 195.30 | 195.30 | 186.58 | 187.69 | 187.69 | -0.48% | 1,138 |
| Aug 19, 2026 | 188.04 | 195.40 | 188.04 | 188.60 | 188.60 | 0.31% | 916 |
| Aug 18, 2026 | 182.53 | 192.22 | 182.53 | 188.02 | 188.02 | -0.50% | 1,465 |
| Aug 17, 2026 | 187.40 | 189.00 | 182.30 | 188.96 | 188.96 | -3.47% | 4,556 |
| Aug 14, 2026 | 187.85 | 195.76 | 187.40 | 195.76 | 195.76 | 4.32% | 909 |
| Aug 13, 2026 | 189.00 | 192.00 | 187.28 | 187.65 | 187.65 | -2.74% | 1,507 |
| Aug 12, 2026 | 184.16 | 197.00 | 184.16 | 192.94 | 192.94 | -1.51% | 4,031 |
| Aug 11, 2026 | 197.22 | 200.58 | 195.50 | 195.90 | 195.90 | 1.17% | 273 |
| Aug 10, 2026 | 196.00 | 203.86 | 193.63 | 193.63 | 193.63 | -2.00% | 1,843 |
| Aug 7, 2026 | 192.00 | 201.18 | 192.00 | 197.58 | 197.58 | 0.68% | 1,367 |
| Aug 6, 2026 | 192.52 | 200.00 | 192.52 | 196.25 | 196.25 | -1.26% | 954 |
| Aug 5, 2026 | 200.00 | 200.00 | 195.90 | 198.75 | 198.75 | 1.27% | 2,194 |
| Aug 4, 2026 | 191.54 | 200.00 | 191.54 | 196.25 | 196.25 | -1.13% | 106,066 |
| Aug 3, 2026 | 191.61 | 199.24 | 191.61 | 198.50 | 198.50 | 2.85% | 1,400 |
| Jul 31, 2026 | 191.00 | 193.00 | 188.25 | 193.00 | 193.00 | 3.57% | 1,325 |
| Jul 30, 2026 | 190.92 | 191.92 | 184.03 | 186.35 | 186.35 | 0.37% | 1,503 |
| Jul 29, 2026 | 184.00 | 192.94 | 184.00 | 185.66 | 185.66 | -2.69% | 989 |
| Jul 28, 2026 | 188.44 | 196.77 | 188.44 | 190.80 | 190.80 | -1.50% | 1,174 |
| Jul 27, 2026 | 187.56 | 193.89 | 184.94 | 193.71 | 193.71 | 5.81% | 2,426 |
| Jul 24, 2026 | 191.30 | 191.30 | 183.00 | 183.08 | 183.08 | -0.04% | 1,149 |
| Jul 23, 2026 | 181.40 | 187.49 | 181.40 | 183.15 | 183.15 | -2.19% | 1,242 |
| Jul 22, 2026 | 187.01 | 192.39 | 187.01 | 187.25 | 187.25 | 0.05% | 895 |
| Jul 21, 2026 | 196.41 | 196.41 | 185.25 | 187.16 | 187.16 | -1.72% | 1,260 |
| Jul 20, 2026 | 192.53 | 194.40 | 190.25 | 190.44 | 190.44 | -0.92% | 5,378 |
| Jul 17, 2026 | 189.20 | 197.11 | 185.65 | 192.20 | 192.20 | 0.73% | 1,456 |