EssilorLuxottica Société anonyme (ESLOF)
OTCMKTS · Delayed Price · Currency is USD
188.02
-0.94 (-0.50%)
Aug 18, 2026, 10:10 AM EST
ESLOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 198.00 | 198.00 | 190.00 | 190.80 | 190.80 | 0.22% | 12,443 |
| Jul 15, 2026 | 190.00 | 195.24 | 189.94 | 190.38 | 190.38 | 0.27% | 743 |
| Jul 14, 2026 | 189.42 | 191.73 | 188.25 | 189.87 | 189.87 | -2.95% | 1,411 |
| Jul 13, 2026 | 200.99 | 200.99 | 190.25 | 195.64 | 195.64 | 0.96% | 1,519 |
| Jul 10, 2026 | 195.75 | 198.28 | 193.78 | 193.78 | 193.78 | -1.00% | 469 |
| Jul 9, 2026 | 190.60 | 198.02 | 190.60 | 195.74 | 195.74 | 0.51% | 880 |
| Jul 8, 2026 | 190.93 | 196.92 | 190.25 | 194.75 | 194.75 | -0.56% | 1,595 |
| Jul 7, 2026 | 200.84 | 202.35 | 195.85 | 195.85 | 195.85 | -2.13% | 606 |
| Jul 6, 2026 | 192.53 | 203.16 | 192.00 | 200.12 | 200.12 | 1.25% | 2,478 |
| Jul 2, 2026 | 199.31 | 204.13 | 197.52 | 197.64 | 197.64 | 2.05% | 540 |
| Jul 1, 2026 | 190.00 | 198.94 | 190.00 | 193.68 | 193.68 | 4.53% | 1,165 |
| Jun 30, 2026 | 185.00 | 190.44 | 184.80 | 185.28 | 185.28 | -2.50% | 3,772 |
| Jun 29, 2026 | 187.41 | 192.23 | 185.00 | 190.04 | 190.04 | 0.60% | 964 |
| Jun 26, 2026 | 190.00 | 193.75 | 188.90 | 188.90 | 188.90 | -0.58% | 13,448 |
| Jun 25, 2026 | 191.81 | 193.00 | 189.10 | 190.00 | 190.00 | 0.71% | 1,509 |
| Jun 24, 2026 | 193.66 | 193.86 | 188.58 | 188.66 | 188.66 | -0.84% | 656 |
| Jun 23, 2026 | 188.59 | 199.98 | 188.59 | 190.25 | 190.25 | -3.29% | 775 |
| Jun 22, 2026 | 201.28 | 201.52 | 191.90 | 196.73 | 196.73 | -4.44% | 2,520 |
| Jun 18, 2026 | 199.52 | 206.38 | 199.52 | 205.86 | 205.86 | 2.92% | 446 |
| Jun 17, 2026 | 207.19 | 210.98 | 200.01 | 200.01 | 200.01 | -5.32% | 641 |
| Jun 16, 2026 | 216.00 | 219.08 | 210.72 | 211.25 | 211.25 | -2.65% | 593 |
| Jun 15, 2026 | 224.92 | 224.92 | 209.60 | 216.99 | 216.99 | 4.45% | 1,121 |
| Jun 12, 2026 | 211.82 | 217.95 | 205.18 | 207.75 | 207.75 | 4.26% | 1,570 |
| Jun 11, 2026 | 198.65 | 210.55 | 198.65 | 199.27 | 199.27 | -1.74% | 11,219 |
| Jun 10, 2026 | 205.16 | 209.27 | 200.98 | 202.80 | 202.80 | -1.15% | 603 |
| Jun 9, 2026 | 198.75 | 209.37 | 198.75 | 205.16 | 205.16 | 3.09% | 1,255 |
| Jun 8, 2026 | 196.50 | 203.14 | 196.50 | 199.02 | 199.02 | -1.41% | 1,805 |