EssilorLuxottica Société anonyme (ESLOF)
OTCMKTS · Delayed Price · Currency is USD
202.00
+0.80 (0.40%)
At close: May 29, 2026
ESLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 200.00 | 206.80 | 196.50 | 202.00 | 202.00 | 0.40% | 846 |
| May 28, 2026 | 194.54 | 205.74 | 194.54 | 201.20 | 201.20 | -0.02% | 1,103 |
| May 27, 2026 | 203.75 | 207.50 | 201.25 | 201.25 | 201.25 | 0.50% | 732 |
| May 26, 2026 | 203.75 | 204.75 | 200.25 | 200.25 | 200.25 | -0.37% | 944 |
| May 22, 2026 | 196.30 | 205.75 | 196.30 | 201.00 | 201.00 | -0.99% | 766 |
| May 21, 2026 | 201.25 | 209.50 | 201.25 | 203.00 | 203.00 | -0.27% | 982 |
| May 20, 2026 | 201.25 | 209.00 | 201.25 | 203.54 | 203.54 | -0.67% | 507 |
| May 19, 2026 | 204.00 | 206.64 | 202.00 | 204.91 | 204.91 | -0.38% | 1,214 |
| May 18, 2026 | 200.72 | 205.68 | 200.02 | 205.68 | 205.68 | 2.13% | 1,396 |
| May 15, 2026 | 196.89 | 204.36 | 196.89 | 201.40 | 201.40 | 0.20% | 2,547 |
| May 14, 2026 | 199.38 | 206.14 | 196.52 | 201.00 | 201.00 | -0.25% | 22,284 |
| May 13, 2026 | 195.66 | 205.00 | 194.88 | 201.50 | 201.50 | 2.21% | 2,172 |
| May 12, 2026 | 196.00 | 200.00 | 191.09 | 197.15 | 197.15 | 0.95% | 9,472 |
| May 11, 2026 | 196.10 | 201.67 | 194.02 | 195.30 | 195.30 | -4.63% | 11,102 |
| May 8, 2026 | 211.89 | 212.32 | 196.94 | 204.79 | 204.79 | -2.37% | 570 |
| May 7, 2026 | 207.07 | 215.99 | 204.00 | 209.75 | 209.75 | -1.60% | 2,081 |
| May 6, 2026 | 207.76 | 214.00 | 201.91 | 213.15 | 213.15 | 7.25% | 2,848 |
| May 5, 2026 | 205.00 | 205.00 | 197.40 | 198.75 | 198.75 | -1.73% | 1,830 |
| May 4, 2026 | 205.79 | 209.72 | 201.53 | 202.25 | 202.25 | -7.35% | 1,909 |
| May 1, 2026 | 220.05 | 220.05 | 205.79 | 218.30 | 218.30 | 3.33% | 824 |
| Apr 30, 2026 | 211.88 | 216.84 | 209.66 | 211.26 | 211.26 | -1.39% | 744 |
| Apr 29, 2026 | 212.00 | 220.59 | 210.01 | 214.24 | 214.24 | -0.82% | 2,584 |
| Apr 28, 2026 | 215.00 | 220.00 | 213.25 | 216.00 | 216.00 | -2.70% | 736 |
| Apr 27, 2026 | 219.66 | 222.00 | 215.60 | 222.00 | 222.00 | 2.64% | 446 |
| Apr 24, 2026 | 211.79 | 220.78 | 211.79 | 216.30 | 216.30 | -2.01% | 1,309 |
| Apr 23, 2026 | 229.56 | 230.00 | 220.74 | 220.74 | 220.74 | -4.85% | 1,838 |
| Apr 22, 2026 | 239.00 | 239.00 | 230.25 | 232.00 | 232.00 | -2.64% | 391 |
| Apr 21, 2026 | 243.62 | 244.90 | 238.28 | 238.30 | 238.30 | -3.92% | 493 |
| Apr 20, 2026 | 250.00 | 254.58 | 240.82 | 248.01 | 248.01 | -0.91% | 6,480 |
| Apr 17, 2026 | 254.87 | 256.56 | 245.00 | 250.30 | 250.30 | 2.58% | 508 |
| Apr 16, 2026 | 246.00 | 248.74 | 240.50 | 243.99 | 243.99 | 0.32% | 998 |
| Apr 15, 2026 | 239.26 | 243.48 | 230.29 | 243.20 | 243.20 | 1.64% | 1,268 |
| Apr 14, 2026 | 233.88 | 243.56 | 233.88 | 239.28 | 239.28 | 4.06% | 1,596 |
| Apr 13, 2026 | 230.47 | 234.75 | 227.90 | 229.94 | 229.94 | -0.25% | 1,212 |
| Apr 10, 2026 | 238.85 | 238.85 | 230.32 | 230.52 | 230.52 | 0.50% | 16,244 |
| Apr 9, 2026 | 233.36 | 233.36 | 226.80 | 229.38 | 229.38 | -2.53% | 6,120 |
| Apr 8, 2026 | 240.03 | 240.03 | 232.80 | 235.33 | 235.33 | 6.08% | 1,187 |
| Apr 7, 2026 | 225.19 | 225.19 | 217.90 | 221.83 | 221.83 | 0.40% | 830 |
| Apr 6, 2026 | 224.24 | 234.01 | 217.56 | 220.95 | 220.95 | 2.87% | 3,565 |
| Apr 2, 2026 | 220.00 | 223.30 | 214.79 | 214.79 | 214.79 | -3.30% | 1,291 |
| Apr 1, 2026 | 226.44 | 228.53 | 220.76 | 222.12 | 222.12 | -3.36% | 1,080 |
| Mar 31, 2026 | 227.10 | 233.94 | 225.87 | 229.84 | 229.84 | 2.67% | 943 |
| Mar 30, 2026 | 234.27 | 234.27 | 223.62 | 223.87 | 223.87 | 1.64% | 1,598 |
| 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 |