EssilorLuxottica Société anonyme (ESLOY)
OTCMKTS
· Delayed Price · Currency is USD
116.89
+2.14 (1.86%)
Sep 26, 2024, 2:54 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 116.22 | 117.11 | 116.18 | 116.95 | 116.95 | 2.01% | 14,643 |
| Sep 25, 2024 | 115.98 | 115.99 | 114.39 | 114.65 | 114.65 | -0.35% | 44,576 |
| Sep 24, 2024 | 114.04 | 115.16 | 114.01 | 115.05 | 115.05 | 1.48% | 24,539 |
| Sep 23, 2024 | 113.39 | 113.52 | 112.95 | 113.37 | 113.37 | -0.01% | 31,133 |
| Sep 20, 2024 | 113.79 | 113.79 | 113.23 | 113.38 | 113.38 | -2.16% | 146,606 |
| Sep 19, 2024 | 115.44 | 116.33 | 114.87 | 115.88 | 115.88 | 1.54% | 48,748 |
| Sep 18, 2024 | 114.30 | 115.28 | 113.42 | 114.12 | 114.12 | 0.20% | 192,200 |
| Sep 17, 2024 | 114.68 | 114.68 | 113.55 | 113.89 | 113.89 | -1.84% | 45,247 |
| Sep 16, 2024 | 115.77 | 116.20 | 115.46 | 116.02 | 116.02 | 0.44% | 15,429 |
| Sep 13, 2024 | 116.07 | 116.41 | 115.29 | 115.51 | 115.51 | -0.32% | 24,000 |
| Sep 12, 2024 | 115.34 | 115.96 | 115.08 | 115.88 | 115.88 | -0.33% | 19,612 |
| Sep 11, 2024 | 115.86 | 116.26 | 115.01 | 116.26 | 116.26 | 0.04% | 25,000 |
| Sep 10, 2024 | 115.57 | 116.21 | 115.36 | 116.21 | 116.21 | -0.42% | 23,600 |
| Sep 9, 2024 | 116.37 | 116.99 | 116.25 | 116.70 | 116.70 | 0.94% | 55,234 |
| Sep 6, 2024 | 116.89 | 117.11 | 115.27 | 115.61 | 115.61 | -0.05% | 143,200 |
| Sep 5, 2024 | 116.58 | 116.58 | 115.15 | 115.67 | 115.67 | -2.26% | 30,600 |
| Sep 4, 2024 | 118.45 | 118.71 | 118.17 | 118.34 | 118.34 | 0.02% | 12,500 |
| Sep 3, 2024 | 119.35 | 119.35 | 118.30 | 118.32 | 118.32 | -0.14% | 12,100 |
| Aug 30, 2024 | 119.86 | 119.86 | 118.23 | 118.48 | 118.48 | -0.24% | 9,313 |
| Aug 29, 2024 | 119.19 | 119.57 | 118.69 | 118.77 | 118.77 | -0.41% | 12,100 |
| Aug 28, 2024 | 119.43 | 119.57 | 118.87 | 119.26 | 119.26 | -0.33% | 18,500 |
| Aug 27, 2024 | 119.27 | 119.66 | 118.84 | 119.66 | 119.66 | 0.03% | 17,743 |
| Aug 26, 2024 | 119.85 | 120.08 | 119.40 | 119.63 | 119.63 | -0.46% | 25,413 |
| Aug 23, 2024 | 119.51 | 120.37 | 119.51 | 120.18 | 120.18 | 1.57% | 21,600 |
| Aug 22, 2024 | 119.36 | 119.40 | 118.19 | 118.32 | 118.32 | -0.68% | 13,300 |
| Aug 21, 2024 | 118.00 | 119.13 | 117.96 | 119.13 | 119.13 | 1.73% | 13,118 |
| Aug 20, 2024 | 117.40 | 117.40 | 116.75 | 117.10 | 117.10 | - | 13,746 |
| Aug 19, 2024 | 116.47 | 117.27 | 116.42 | 117.10 | 117.10 | 0.03% | 18,046 |
| Aug 16, 2024 | 116.66 | 117.24 | 116.55 | 117.07 | 117.07 | 0.19% | 14,400 |
| Aug 15, 2024 | 116.40 | 116.92 | 115.95 | 116.85 | 116.85 | 0.70% | 31,212 |
| Aug 14, 2024 | 115.43 | 116.04 | 115.40 | 116.04 | 116.04 | 0.90% | 44,103 |
| Aug 13, 2024 | 114.20 | 115.04 | 113.66 | 115.00 | 115.00 | 1.53% | 62,730 |
| Aug 12, 2024 | 113.13 | 113.48 | 112.98 | 113.27 | 113.27 | -0.54% | 17,600 |
| Aug 9, 2024 | 113.60 | 114.12 | 113.51 | 113.89 | 113.89 | -0.24% | 20,400 |
| Aug 8, 2024 | 113.58 | 114.16 | 113.40 | 114.16 | 114.16 | 1.12% | 25,816 |
| Aug 7, 2024 | 113.90 | 114.96 | 112.83 | 112.89 | 112.89 | -0.37% | 22,209 |
| Aug 6, 2024 | 112.46 | 113.81 | 112.46 | 113.31 | 113.31 | -0.32% | 28,047 |
| Aug 5, 2024 | 113.01 | 114.16 | 112.93 | 113.67 | 113.67 | -0.39% | 22,500 |
| Aug 2, 2024 | 113.74 | 114.16 | 113.00 | 114.11 | 114.11 | 0.64% | 151,237 |
| Aug 1, 2024 | 114.10 | 114.35 | 113.01 | 113.38 | 113.38 | -1.07% | 30,000 |
| Jul 31, 2024 | 115.52 | 115.52 | 114.23 | 114.61 | 114.61 | 0.10% | 152,800 |
| Jul 30, 2024 | 114.14 | 115.07 | 114.02 | 114.50 | 114.50 | 1.44% | 58,400 |
| Jul 29, 2024 | 113.09 | 113.44 | 112.11 | 112.88 | 112.88 | 1.24% | 274,905 |
| Jul 26, 2024 | 112.91 | 112.93 | 109.34 | 111.50 | 111.50 | 3.58% | 73,300 |
| Jul 25, 2024 | 104.20 | 108.31 | 103.79 | 107.65 | 107.65 | 1.95% | 80,739 |
| Jul 24, 2024 | 106.54 | 106.61 | 105.52 | 105.59 | 105.59 | -0.99% | 37,001 |
| Jul 23, 2024 | 106.88 | 107.09 | 106.56 | 106.65 | 106.65 | -1.04% | 28,400 |
| Jul 22, 2024 | 107.28 | 107.77 | 106.75 | 107.77 | 107.77 | 2.60% | 46,059 |
| Jul 19, 2024 | 105.51 | 105.51 | 104.55 | 105.04 | 105.04 | -0.30% | 42,125 |
| Jul 18, 2024 | 108.32 | 108.34 | 105.06 | 105.36 | 105.36 | 1.68% | 56,518 |
| Jul 17, 2024 | 103.70 | 104.34 | 103.41 | 103.62 | 103.62 | -4.56% | 38,859 |
| Jul 16, 2024 | 107.64 | 108.57 | 107.62 | 108.57 | 108.57 | - | 28,208 |
| Jul 15, 2024 | 109.15 | 109.55 | 108.22 | 108.57 | 108.57 | -1.84% | 22,571 |
| Jul 12, 2024 | 110.21 | 110.97 | 110.15 | 110.61 | 110.61 | 1.88% | 15,089 |
| Jul 11, 2024 | 108.45 | 108.97 | 108.38 | 108.57 | 108.57 | 2.03% | 16,022 |
| Jul 10, 2024 | 106.54 | 106.76 | 106.30 | 106.41 | 106.41 | 0.01% | 14,293 |
| Jul 9, 2024 | 107.38 | 107.54 | 105.84 | 106.40 | 106.40 | -1.74% | 20,193 |
| Jul 8, 2024 | 109.48 | 109.48 | 108.07 | 108.28 | 108.28 | -1.29% | 14,968 |
| Jul 5, 2024 | 109.45 | 109.79 | 108.53 | 109.70 | 109.70 | 0.61% | 18,884 |
| Jul 3, 2024 | 108.69 | 109.22 | 108.19 | 109.04 | 109.04 | 1.33% | 16,829 |
| Jul 2, 2024 | 107.38 | 107.62 | 107.06 | 107.61 | 107.61 | -0.77% | 36,356 |
| Jul 1, 2024 | 109.35 | 109.35 | 108.07 | 108.44 | 108.44 | 0.06% | 24,980 |
| Jun 28, 2024 | 107.44 | 108.38 | 107.36 | 108.38 | 108.38 | -0.37% | 39,841 |
| Jun 27, 2024 | 109.09 | 109.35 | 108.40 | 108.78 | 108.78 | -1.29% | 14,898 |
| Jun 26, 2024 | 109.63 | 110.53 | 109.60 | 110.20 | 110.20 | -0.95% | 15,563 |
| Jun 25, 2024 | 110.96 | 111.31 | 110.54 | 111.26 | 111.26 | -0.55% | 53,523 |
| Jun 24, 2024 | 112.08 | 112.69 | 111.50 | 111.87 | 111.87 | 0.14% | 27,951 |
| Jun 21, 2024 | 111.75 | 112.42 | 111.53 | 111.71 | 111.71 | 0.03% | 34,410 |
| Jun 20, 2024 | 111.28 | 112.12 | 111.28 | 111.68 | 111.68 | 0.40% | 44,812 |
| Jun 18, 2024 | 111.30 | 111.37 | 110.75 | 111.23 | 111.23 | 0.29% | 31,172 |
| Jun 17, 2024 | 110.29 | 111.11 | 109.77 | 110.91 | 110.91 | 3.22% | 22,137 |
| Jun 14, 2024 | 108.01 | 108.01 | 107.15 | 107.45 | 107.45 | -2.95% | 34,624 |
| Jun 13, 2024 | 111.61 | 111.61 | 110.65 | 110.72 | 110.72 | -1.55% | 19,494 |
| Jun 12, 2024 | 113.06 | 113.48 | 112.35 | 112.46 | 112.46 | 1.51% | 29,893 |
| Jun 11, 2024 | 110.40 | 110.94 | 109.99 | 110.79 | 110.79 | -1.10% | 23,477 |
| Jun 10, 2024 | 111.13 | 112.05 | 110.93 | 112.02 | 112.02 | -0.52% | 13,021 |
| Jun 7, 2024 | 112.60 | 113.40 | 112.48 | 112.60 | 112.60 | -0.29% | 17,398 |
| Jun 6, 2024 | 112.51 | 113.61 | 112.51 | 112.93 | 112.93 | -0.45% | 21,692 |
| Jun 5, 2024 | 113.66 | 113.66 | 112.73 | 113.44 | 113.44 | 1.26% | 15,288 |
| Jun 4, 2024 | 112.27 | 112.44 | 111.45 | 112.03 | 112.03 | 0.25% | 25,077 |
| Jun 3, 2024 | 111.95 | 112.51 | 111.34 | 111.75 | 111.75 | -0.15% | 86,236 |
| May 31, 2024 | 110.75 | 111.92 | 110.75 | 111.92 | 111.92 | 1.11% | 17,162 |
| May 30, 2024 | 110.93 | 111.11 | 110.56 | 110.69 | 110.69 | 0.60% | 19,399 |
| May 29, 2024 | 109.41 | 110.41 | 109.41 | 110.03 | 110.03 | -1.95% | 16,023 |
| May 28, 2024 | 113.18 | 113.18 | 111.82 | 112.22 | 112.22 | -0.40% | 30,333 |
| May 24, 2024 | 112.98 | 113.08 | 112.54 | 112.67 | 112.67 | 0.06% | 16,383 |
| May 23, 2024 | 113.41 | 113.45 | 112.26 | 112.60 | 112.60 | 0.45% | 18,415 |
| May 22, 2024 | 113.10 | 113.24 | 112.10 | 112.10 | 112.10 | -1.27% | 23,441 |
| May 21, 2024 | 113.20 | 113.62 | 113.18 | 113.54 | 113.54 | 0.07% | 13,152 |
| May 20, 2024 | 113.89 | 113.89 | 113.31 | 113.46 | 113.46 | 0.08% | 16,278 |
| May 17, 2024 | 113.15 | 113.91 | 113.15 | 113.37 | 113.37 | 1.32% | 14,880 |
| May 16, 2024 | 112.47 | 112.57 | 111.69 | 111.89 | 111.89 | -1.10% | 13,257 |
| May 15, 2024 | 112.20 | 113.37 | 112.09 | 113.14 | 113.14 | 1.53% | 16,882 |
| May 14, 2024 | 111.19 | 111.62 | 110.93 | 111.44 | 111.44 | 0.62% | 15,576 |
| May 13, 2024 | 111.52 | 111.64 | 110.75 | 110.75 | 110.75 | -0.01% | 23,491 |
| May 10, 2024 | 110.42 | 111.00 | 110.42 | 110.76 | 110.76 | -0.18% | 40,874 |
| May 9, 2024 | 110.17 | 110.99 | 110.17 | 110.96 | 110.96 | 0.93% | 51,819 |
| May 8, 2024 | 110.04 | 110.08 | 109.48 | 109.94 | 109.94 | -0.65% | 13,737 |
| May 7, 2024 | 108.85 | 110.91 | 108.75 | 110.66 | 110.66 | 3.15% | 18,796 |
| May 6, 2024 | 106.95 | 107.53 | 106.64 | 107.28 | 107.28 | - | 27,213 |