EssilorLuxottica Société anonyme (ESLOY)
OTCMKTS · Delayed Price · Currency is USD
162.32
+0.94 (0.58%)
Sep 22, 2025, 3:31 PM EDT
ESLOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 161.40 | 162.49 | 161.07 | 162.04 | - | 0.41% | 2,121 |
| 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 |
| Aug 8, 2025 | 147.18 | 148.13 | 146.94 | 147.70 | 147.70 | 0.39% | 25,107 |
| Aug 7, 2025 | 147.58 | 147.58 | 146.50 | 147.13 | 147.13 | 1.39% | 21,650 |
| Aug 6, 2025 | 144.95 | 145.59 | 144.49 | 145.11 | 145.11 | -1.39% | 24,220 |
| Aug 5, 2025 | 146.40 | 147.16 | 145.95 | 147.15 | 147.15 | -0.80% | 80,168 |
| Aug 4, 2025 | 147.97 | 148.68 | 147.87 | 148.34 | 148.34 | 0.39% | 133,455 |
| Aug 1, 2025 | 148.25 | 148.30 | 147.06 | 147.77 | 147.77 | -0.76% | 115,067 |
| Jul 31, 2025 | 149.65 | 150.18 | 148.64 | 148.91 | 148.91 | 0.40% | 63,841 |
| Jul 30, 2025 | 150.69 | 150.69 | 147.55 | 148.31 | 148.31 | -2.04% | 325,024 |
| Jul 29, 2025 | 151.47 | 152.11 | 150.50 | 151.40 | 151.40 | 1.68% | 22,654 |
| Jul 28, 2025 | 145.40 | 148.90 | 143.17 | 148.90 | 148.90 | 0.99% | 32,941 |
| Jul 25, 2025 | 145.91 | 147.44 | 145.74 | 147.44 | 147.44 | 1.16% | 12,143 |
| Jul 24, 2025 | 145.58 | 146.44 | 145.12 | 145.75 | 145.75 | -0.77% | 35,001 |
| Jul 23, 2025 | 143.60 | 146.88 | 143.60 | 146.88 | 146.88 | 3.12% | 26,275 |
| Jul 22, 2025 | 142.32 | 142.65 | 141.77 | 142.43 | 142.43 | 0.25% | 39,215 |
| Jul 21, 2025 | 142.23 | 142.87 | 141.79 | 142.08 | 142.08 | 0.41% | 17,150 |
| Jul 18, 2025 | 142.71 | 142.71 | 141.30 | 141.50 | 141.50 | -0.32% | 74,733 |
| Jul 17, 2025 | 141.37 | 142.02 | 140.64 | 141.96 | 141.96 | -0.32% | 20,761 |
| Jul 16, 2025 | 143.34 | 143.34 | 141.39 | 142.41 | 142.41 | 1.36% | 27,406 |
| Jul 15, 2025 | 142.49 | 142.49 | 140.46 | 140.50 | 140.50 | -1.45% | 33,677 |
| Jul 14, 2025 | 141.37 | 142.69 | 141.37 | 142.57 | 142.57 | 0.48% | 23,880 |