EssilorLuxottica Société anonyme (ESLOY)
OTCMKTS · Delayed Price · Currency is USD
183.67
+0.55 (0.30%)
Oct 20, 2025, 3:57 PM EDT
ESLOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 181.27 | 183.86 | 181.01 | 183.67 | 183.67 | 0.30% | 235,874 |
| Oct 17, 2025 | 183.07 | 183.36 | 180.53 | 183.12 | 183.12 | 3.38% | 114,349 |
| Oct 16, 2025 | 161.37 | 178.04 | 160.38 | 177.13 | 177.13 | 12.16% | 59,150 |
| Oct 15, 2025 | 156.41 | 157.92 | 155.94 | 157.92 | 157.92 | -0.47% | 29,861 |
| Oct 14, 2025 | 158.03 | 159.31 | 157.78 | 158.67 | 158.67 | -0.06% | 29,039 |
| Oct 13, 2025 | 158.42 | 159.01 | 158.07 | 158.76 | 158.76 | 0.42% | 25,164 |
| Oct 10, 2025 | 161.02 | 161.02 | 158.10 | 158.10 | 158.10 | -1.32% | 20,780 |
| Oct 9, 2025 | 161.89 | 162.13 | 160.22 | 160.22 | 160.22 | -1.36% | 31,076 |
| Oct 8, 2025 | 162.01 | 162.88 | 161.58 | 162.43 | 162.43 | 1.13% | 23,540 |
| Oct 7, 2025 | 161.03 | 161.50 | 160.59 | 160.61 | 160.61 | -1.10% | 25,641 |
| Oct 6, 2025 | 161.25 | 162.50 | 160.67 | 162.40 | 162.40 | -2.10% | 51,401 |
| Oct 3, 2025 | 165.11 | 166.33 | 165.11 | 165.88 | 165.88 | 0.83% | 262,012 |
| Oct 2, 2025 | 164.16 | 164.73 | 163.35 | 164.51 | 164.51 | 0.91% | 19,814 |
| Oct 1, 2025 | 163.03 | 164.07 | 162.11 | 163.03 | 163.03 | 0.02% | 31,219 |
| Sep 30, 2025 | 162.24 | 163.18 | 162.02 | 163.00 | 163.00 | 0.99% | 28,290 |
| Sep 29, 2025 | 162.33 | 162.35 | 161.04 | 161.41 | 161.41 | 1.37% | 26,692 |
| Sep 26, 2025 | 158.67 | 159.70 | 158.25 | 159.23 | 159.23 | 2.19% | 44,926 |
| Sep 25, 2025 | 154.93 | 155.83 | 154.38 | 155.82 | 155.82 | -1.24% | 36,480 |
| Sep 24, 2025 | 157.32 | 158.68 | 157.06 | 157.77 | 157.77 | -2.44% | 38,353 |
| Sep 23, 2025 | 161.12 | 162.24 | 161.12 | 161.71 | 161.71 | -0.38% | 32,442 |
| Sep 22, 2025 | 161.40 | 162.53 | 161.07 | 162.33 | 162.33 | 0.59% | 21,443 |
| Sep 19, 2025 | 161.81 | 161.81 | 160.51 | 161.38 | 161.38 | -0.24% | 43,969 |
| Sep 18, 2025 | 161.33 | 162.20 | 160.96 | 161.78 | 161.78 | 1.01% | 24,242 |
| Sep 17, 2025 | 161.81 | 161.81 | 159.63 | 160.15 | 160.15 | -0.47% | 29,866 |
| Sep 16, 2025 | 161.00 | 161.20 | 160.06 | 160.90 | 160.90 | 2.71% | 25,096 |
| Sep 15, 2025 | 156.44 | 157.09 | 156.03 | 156.65 | 156.65 | 0.93% | 24,913 |
| Sep 12, 2025 | 155.22 | 155.81 | 154.55 | 155.20 | 155.20 | -0.70% | 305,959 |
| Sep 11, 2025 | 156.80 | 156.80 | 155.75 | 156.30 | 156.30 | 0.83% | 105,496 |
| Sep 10, 2025 | 154.57 | 155.51 | 154.35 | 155.02 | 155.02 | 0.97% | 16,660 |
| Sep 9, 2025 | 152.61 | 153.57 | 152.24 | 153.53 | 153.53 | -0.30% | 24,728 |
| Sep 8, 2025 | 153.24 | 154.28 | 152.92 | 153.99 | 153.99 | 1.03% | 18,979 |
| Sep 5, 2025 | 152.76 | 152.76 | 151.08 | 152.42 | 152.42 | 0.13% | 30,307 |
| Sep 4, 2025 | 150.54 | 152.22 | 150.33 | 152.22 | 152.22 | 1.10% | 19,760 |
| Sep 3, 2025 | 149.31 | 150.58 | 149.17 | 150.57 | 150.57 | 0.01% | 20,393 |
| Sep 2, 2025 | 149.42 | 150.83 | 148.83 | 150.56 | 150.56 | -1.27% | 21,331 |
| Aug 29, 2025 | 152.26 | 152.76 | 151.62 | 152.50 | 152.50 | -0.86% | 29,866 |
| Aug 28, 2025 | 153.17 | 154.47 | 153.02 | 153.83 | 153.83 | -0.90% | 62,910 |
| Aug 27, 2025 | 154.89 | 155.27 | 154.17 | 155.22 | 155.22 | -0.15% | 25,230 |
| Aug 26, 2025 | 155.93 | 156.34 | 154.95 | 155.46 | 155.46 | -0.12% | 28,995 |
| Aug 25, 2025 | 158.73 | 158.81 | 155.64 | 155.64 | 155.64 | -2.46% | 43,004 |
| Aug 22, 2025 | 157.57 | 159.83 | 157.57 | 159.57 | 159.57 | 1.31% | 57,034 |
| Aug 21, 2025 | 158.42 | 158.95 | 157.49 | 157.50 | 157.50 | -1.92% | 25,059 |
| Aug 20, 2025 | 160.22 | 160.70 | 159.89 | 160.59 | 160.59 | 1.88% | 39,458 |
| Aug 19, 2025 | 158.33 | 159.23 | 157.45 | 157.63 | 157.63 | 0.58% | 32,377 |
| Aug 18, 2025 | 156.00 | 156.72 | 155.93 | 156.72 | 156.72 | 0.03% | 45,527 |
| Aug 15, 2025 | 156.47 | 157.36 | 155.70 | 156.68 | 156.68 | 1.92% | 20,638 |
| Aug 14, 2025 | 152.50 | 153.94 | 152.42 | 153.73 | 153.73 | -0.07% | 45,880 |
| Aug 13, 2025 | 151.78 | 153.83 | 151.78 | 153.83 | 153.83 | 3.62% | 33,097 |
| Aug 12, 2025 | 146.19 | 148.61 | 146.07 | 148.46 | 148.46 | 1.38% | 21,362 |
| Aug 11, 2025 | 146.92 | 146.93 | 145.98 | 146.44 | 146.44 | -0.85% | 22,640 |