EssilorLuxottica Société anonyme (VIE:EI)
Austria · Delayed Price · Currency is EUR 317.00
-5.00 (-1.55%)
At close: Nov 14, 2025
VIE:EI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 318.30 | 318.30 | 316.20 | 317.00 | - | -1.55% | - |
| Nov 13, 2025 | 323.00 | 323.00 | 322.00 | 322.00 | 322.00 | 0.81% | - |
| Nov 12, 2025 | 317.40 | 319.50 | 317.40 | 319.40 | 319.40 | 1.17% | - |
| Nov 11, 2025 | 312.40 | 315.70 | 312.40 | 315.70 | 315.70 | 1.19% | - |
| Nov 10, 2025 | 309.20 | 312.00 | 309.20 | 312.00 | 312.00 | 1.13% | - |
| Nov 7, 2025 | 319.10 | 319.10 | 308.50 | 308.50 | 308.50 | -1.63% | - |
| Nov 6, 2025 | 320.40 | 320.40 | 313.20 | 313.60 | 313.60 | -0.82% | - |
| Nov 5, 2025 | 316.30 | 316.30 | 315.00 | 316.20 | 316.20 | 0.44% | - |
| Nov 4, 2025 | 320.30 | 320.30 | 311.30 | 314.80 | 314.80 | -0.60% | - |
| Nov 3, 2025 | 315.80 | 318.20 | 315.80 | 316.70 | 316.70 | -0.50% | - |
| Oct 31, 2025 | 325.80 | 325.80 | 317.20 | 318.30 | 318.30 | 0.06% | - |
| Oct 30, 2025 | 316.80 | 319.00 | 316.80 | 318.10 | 318.10 | -0.41% | - |
| Oct 29, 2025 | 316.70 | 319.40 | 316.70 | 319.40 | 319.40 | 0.73% | - |
| Oct 28, 2025 | 316.80 | 318.40 | 316.80 | 317.10 | 317.10 | 0.25% | - |
| Oct 27, 2025 | 313.30 | 316.30 | 313.30 | 316.30 | 316.30 | 1.15% | - |
| Oct 24, 2025 | 312.50 | 312.70 | 310.60 | 312.70 | 312.70 | -0.10% | - |
| Oct 23, 2025 | 307.80 | 313.00 | 307.80 | 313.00 | 313.00 | -0.45% | - |
| Oct 22, 2025 | 315.30 | 315.30 | 313.30 | 314.40 | 314.40 | -0.54% | - |
| Oct 21, 2025 | 314.00 | 316.40 | 314.00 | 316.10 | 316.10 | 1.54% | - |
| Oct 20, 2025 | 312.70 | 313.70 | 310.10 | 311.30 | 311.30 | -0.73% | - |
| Oct 17, 2025 | 307.30 | 313.60 | 307.30 | 313.60 | 313.60 | 13.17% | - |
| Oct 16, 2025 | 271.80 | 277.10 | 271.80 | 277.10 | 277.10 | 2.97% | - |
| Oct 15, 2025 | 272.20 | 272.20 | 269.10 | 269.10 | 269.10 | -1.25% | - |
| Oct 14, 2025 | 272.00 | 272.50 | 270.70 | 272.50 | 272.50 | -0.44% | - |
| Oct 13, 2025 | 275.10 | 275.50 | 273.70 | 273.70 | 273.70 | -1.76% | - |
| Oct 10, 2025 | 279.20 | 279.60 | 278.60 | 278.60 | 278.60 | -0.18% | - |
| Oct 9, 2025 | 284.10 | 284.10 | 277.60 | 279.10 | 279.10 | 0.18% | 37 |
| Oct 8, 2025 | 276.00 | 280.20 | 276.00 | 278.60 | 278.60 | 0.87% | - |
| Oct 7, 2025 | 274.40 | 276.20 | 274.40 | 276.20 | 276.20 | 0.07% | - |
| Oct 6, 2025 | 282.10 | 282.10 | 276.00 | 276.00 | 276.00 | -1.99% | 5 |
| Oct 3, 2025 | 282.60 | 283.30 | 281.60 | 281.60 | 281.60 | 0.39% | - |
| Oct 2, 2025 | 282.40 | 282.40 | 279.50 | 280.50 | 280.50 | 1.19% | - |
| Oct 1, 2025 | 277.50 | 277.50 | 273.30 | 277.20 | 277.20 | 0.14% | - |
| Sep 30, 2025 | 274.00 | 276.80 | 274.00 | 276.80 | 276.80 | 0.04% | - |
| Sep 29, 2025 | 274.10 | 276.90 | 274.10 | 276.70 | 276.70 | 1.69% | - |
| Sep 26, 2025 | 270.60 | 272.10 | 270.60 | 272.10 | 272.10 | 2.72% | - |
| Sep 25, 2025 | 265.90 | 265.90 | 264.90 | 264.90 | 264.90 | -1.23% | - |
| Sep 24, 2025 | 272.50 | 272.50 | 268.20 | 268.20 | 268.20 | -1.47% | - |
| Sep 23, 2025 | 274.30 | 274.30 | 271.30 | 272.20 | 272.20 | -0.77% | - |
| Sep 22, 2025 | 275.10 | 275.10 | 274.20 | 274.30 | 274.30 | 0.22% | - |
| Sep 19, 2025 | 275.20 | 276.00 | 273.70 | 273.70 | 273.70 | -0.36% | - |
| Sep 18, 2025 | 272.50 | 274.70 | 272.50 | 274.70 | 274.70 | 0.59% | - |
| Sep 17, 2025 | 274.10 | 275.10 | 273.10 | 273.10 | 273.10 | 0.22% | - |
| Sep 16, 2025 | 267.20 | 272.70 | 267.20 | 272.50 | 272.50 | 2.37% | - |
| Sep 15, 2025 | 265.90 | 267.70 | 265.90 | 266.20 | 266.20 | 0.38% | - |
| Sep 12, 2025 | 270.60 | 270.60 | 262.70 | 265.20 | 265.20 | -0.49% | - |
| Sep 11, 2025 | 265.00 | 267.90 | 265.00 | 266.50 | 266.50 | 0.95% | - |
| Sep 10, 2025 | 263.20 | 267.70 | 263.20 | 264.00 | 264.00 | 1.34% | - |
| Sep 9, 2025 | 262.70 | 262.70 | 260.10 | 260.50 | 260.50 | - | - |
| Sep 8, 2025 | 260.60 | 260.60 | 258.70 | 260.50 | 260.50 | 0.12% | - |