EssilorLuxottica Société anonyme (ESLOY)
OTCMKTS
· Delayed Price · Currency is USD
143.86
-0.38 (-0.26%)
Mar 31, 2025, 2:35 PM EST
ESLOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 143.00 | 143.48 | 142.90 | 143.46 | - | -0.54% | 448 |
| Mar 28, 2025 | 143.92 | 145.20 | 143.42 | 144.24 | 144.24 | -0.91% | 18,488 |
| Mar 27, 2025 | 146.89 | 146.95 | 144.92 | 145.57 | 145.57 | -0.61% | 19,343 |
| Mar 26, 2025 | 147.28 | 147.95 | 145.79 | 146.46 | 146.46 | -1.87% | 25,405 |
| Mar 25, 2025 | 149.24 | 149.97 | 149.18 | 149.25 | 149.25 | 2.19% | 37,329 |
| Mar 24, 2025 | 144.26 | 146.41 | 144.23 | 146.05 | 146.05 | 1.47% | 118,544 |
| Mar 21, 2025 | 143.23 | 144.62 | 143.23 | 143.94 | 143.94 | -0.28% | 21,416 |
| Mar 20, 2025 | 142.70 | 144.35 | 142.70 | 144.35 | 144.35 | -0.18% | 14,094 |
| Mar 19, 2025 | 142.99 | 144.61 | 142.99 | 144.61 | 144.61 | 0.08% | 24,348 |
| Mar 18, 2025 | 143.48 | 144.49 | 142.90 | 144.49 | 144.49 | -0.01% | 22,122 |
| Mar 17, 2025 | 143.74 | 144.62 | 143.26 | 144.50 | 144.50 | 1.23% | 18,254 |
| Mar 14, 2025 | 142.96 | 143.39 | 142.16 | 142.75 | 142.75 | 0.13% | 22,457 |
| Mar 13, 2025 | 142.45 | 143.29 | 141.78 | 142.56 | 142.56 | -3.05% | 53,599 |
| Mar 12, 2025 | 146.17 | 147.78 | 145.12 | 147.05 | 147.05 | 0.85% | 36,062 |
| Mar 11, 2025 | 147.82 | 147.82 | 144.09 | 145.81 | 145.81 | -0.86% | 48,373 |
| Mar 10, 2025 | 148.79 | 148.85 | 146.61 | 147.08 | 147.08 | -0.80% | 28,932 |
| Mar 7, 2025 | 147.09 | 149.20 | 146.72 | 148.27 | 148.27 | 1.47% | 21,651 |
| Mar 6, 2025 | 144.42 | 147.51 | 144.42 | 146.12 | 146.12 | -3.99% | 20,708 |
| Mar 5, 2025 | 150.80 | 152.43 | 150.27 | 152.20 | 152.20 | -0.25% | 32,545 |
| Mar 4, 2025 | 149.74 | 154.13 | 149.68 | 152.58 | 152.58 | 2.10% | 26,339 |
| Mar 3, 2025 | 151.19 | 151.74 | 148.62 | 149.44 | 149.44 | 0.81% | 22,680 |
| Feb 28, 2025 | 148.50 | 149.38 | 146.71 | 148.24 | 148.24 | -0.52% | 30,873 |
| Feb 27, 2025 | 149.88 | 150.68 | 149.01 | 149.01 | 149.01 | 1.09% | 20,938 |
| Feb 26, 2025 | 147.59 | 148.58 | 146.88 | 147.41 | 147.41 | 0.14% | 18,007 |
| Feb 25, 2025 | 149.29 | 149.29 | 146.62 | 147.20 | 147.20 | -1.90% | 23,833 |
| Feb 24, 2025 | 151.18 | 151.18 | 149.80 | 150.05 | 150.05 | -0.84% | 29,864 |
| Feb 21, 2025 | 152.80 | 152.80 | 150.99 | 151.32 | 151.32 | -1.65% | 18,364 |
| Feb 20, 2025 | 152.99 | 153.95 | 152.64 | 153.86 | 153.86 | 0.49% | 23,783 |
| Feb 19, 2025 | 152.59 | 153.19 | 152.28 | 153.11 | 153.11 | -0.41% | 91,593 |
| Feb 18, 2025 | 154.25 | 154.62 | 153.58 | 153.74 | 153.74 | -0.34% | 47,928 |
| Feb 14, 2025 | 155.36 | 155.46 | 154.27 | 154.27 | 154.27 | 0.55% | 31,315 |
| Feb 13, 2025 | 152.10 | 154.24 | 152.03 | 153.43 | 153.43 | 5.11% | 26,228 |
| Feb 12, 2025 | 141.72 | 149.24 | 141.50 | 145.97 | 145.97 | 1.69% | 32,794 |
| Feb 11, 2025 | 143.13 | 143.82 | 142.99 | 143.54 | 143.54 | 2.32% | 44,579 |
| Feb 10, 2025 | 139.86 | 140.52 | 139.78 | 140.28 | 140.28 | 1.02% | 20,941 |
| Feb 7, 2025 | 139.78 | 140.23 | 138.87 | 138.87 | 138.87 | -1.31% | 69,486 |
| Feb 6, 2025 | 140.65 | 141.06 | 140.00 | 140.72 | 140.72 | -0.54% | 26,287 |
| Feb 5, 2025 | 140.91 | 141.62 | 140.74 | 141.49 | 141.49 | 1.28% | 41,577 |
| Feb 4, 2025 | 138.44 | 139.70 | 138.44 | 139.70 | 139.70 | 2.82% | 29,907 |
| Feb 3, 2025 | 135.19 | 136.52 | 134.49 | 135.87 | 135.87 | -0.91% | 23,491 |
| Jan 31, 2025 | 138.04 | 138.74 | 136.79 | 137.11 | 137.11 | -0.61% | 25,791 |
| Jan 30, 2025 | 138.07 | 138.63 | 137.56 | 137.95 | 137.95 | 0.94% | 24,636 |
| Jan 29, 2025 | 136.27 | 137.64 | 136.08 | 136.67 | 136.67 | 0.94% | 27,684 |
| Jan 28, 2025 | 135.45 | 135.72 | 134.31 | 135.40 | 135.40 | 0.07% | 28,954 |
| Jan 27, 2025 | 135.02 | 135.32 | 134.49 | 135.31 | 135.31 | 0.99% | 24,433 |
| Jan 24, 2025 | 133.41 | 134.63 | 133.41 | 133.99 | 133.99 | 0.96% | 18,539 |
| Jan 23, 2025 | 132.10 | 133.10 | 131.95 | 132.71 | 132.71 | 0.86% | 26,834 |
| Jan 22, 2025 | 132.46 | 132.63 | 131.56 | 131.58 | 131.58 | 0.69% | 28,412 |
| Jan 21, 2025 | 128.59 | 130.68 | 128.58 | 130.68 | 130.68 | 3.63% | 48,659 |
| Jan 17, 2025 | 125.33 | 126.21 | 125.26 | 126.10 | 126.10 | 2.21% | 145,419 |