EssilorLuxottica Société anonyme (ESLOY)
OTCMKTS · Delayed Price · Currency is USD
152.50
-1.33 (-0.86%)
Aug 29, 2025, 3:57 PM EDT
ESLOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 142.99 | 143.75 | 141.29 | 141.88 | 141.88 | -2.82% | 96,248 |
| Jul 10, 2025 | 145.78 | 146.84 | 145.50 | 146.00 | 146.00 | -1.80% | 55,405 |
| Jul 9, 2025 | 148.66 | 148.96 | 147.65 | 148.68 | 148.68 | 1.80% | 78,556 |
| Jul 8, 2025 | 139.11 | 148.95 | 139.11 | 146.05 | 146.05 | 5.48% | 68,287 |
| Jul 7, 2025 | 138.57 | 139.39 | 137.67 | 138.47 | 138.47 | 0.34% | 25,840 |
| Jul 3, 2025 | 138.53 | 138.87 | 137.59 | 137.99 | 137.99 | -1.16% | 15,695 |
| Jul 2, 2025 | 138.70 | 139.96 | 138.70 | 139.61 | 139.61 | 0.58% | 22,243 |
| Jul 1, 2025 | 138.21 | 138.90 | 137.89 | 138.81 | 138.81 | 1.14% | 17,963 |
| Jun 30, 2025 | 136.78 | 137.57 | 135.92 | 137.24 | 137.24 | 0.28% | 70,919 |
| Jun 27, 2025 | 136.68 | 137.61 | 136.26 | 136.85 | 136.85 | 1.10% | 78,497 |
| Jun 26, 2025 | 135.93 | 136.28 | 135.16 | 135.36 | 135.36 | -2.36% | 37,061 |
| Jun 25, 2025 | 139.17 | 139.17 | 138.01 | 138.63 | 138.63 | -1.47% | 68,110 |
| Jun 24, 2025 | 140.20 | 141.23 | 140.00 | 140.69 | 140.69 | 0.51% | 220,400 |
| Jun 23, 2025 | 138.10 | 139.98 | 138.10 | 139.97 | 139.97 | 1.17% | 39,197 |
| Jun 20, 2025 | 139.38 | 139.48 | 138.03 | 138.35 | 138.35 | -0.12% | 24,412 |