EssilorLuxottica Société anonyme (VIE:EI)
Austria · Delayed Price · Currency is EUR 229.20
-5.90 (-2.51%)
At close: Feb 27, 2026
VIE:EI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 236.70 | 236.70 | 229.20 | 229.20 | 229.20 | -2.51% | - |
| Feb 26, 2026 | 236.80 | 236.80 | 235.10 | 235.10 | 235.10 | 0.47% | - |
| Feb 25, 2026 | 235.40 | 235.40 | 234.00 | 234.00 | 234.00 | 0.47% | - |
| Feb 24, 2026 | 238.70 | 238.70 | 232.10 | 232.90 | 232.90 | -1.56% | - |
| Feb 23, 2026 | 237.30 | 238.40 | 236.60 | 236.60 | 236.60 | 1.20% | - |
| Feb 20, 2026 | 234.20 | 234.20 | 232.80 | 233.80 | 233.80 | -0.43% | - |
| Feb 19, 2026 | 238.60 | 238.60 | 234.80 | 234.80 | 234.80 | 0.60% | - |
| Feb 18, 2026 | 237.70 | 237.70 | 233.40 | 233.40 | 233.40 | -4.70% | - |
| Feb 17, 2026 | 248.20 | 248.20 | 244.90 | 244.90 | 244.90 | -2.55% | - |
| Feb 16, 2026 | 256.10 | 256.10 | 251.30 | 251.30 | 251.30 | -3.35% | - |
| Feb 13, 2026 | 263.80 | 263.80 | 260.00 | 260.00 | 260.00 | - | - |
| Feb 12, 2026 | 260.20 | 267.10 | 260.00 | 260.00 | 260.00 | 3.42% | 148 |
| Feb 11, 2026 | 253.20 | 253.20 | 250.10 | 251.40 | 251.40 | -0.36% | - |
| Feb 10, 2026 | 255.10 | 255.10 | 252.30 | 252.30 | 252.30 | -0.32% | - |
| Feb 9, 2026 | 255.20 | 255.70 | 253.10 | 253.10 | 253.10 | -0.82% | - |
| Feb 6, 2026 | 257.20 | 257.20 | 254.20 | 255.20 | 255.20 | -1.16% | - |
| Feb 5, 2026 | 260.90 | 260.90 | 258.20 | 258.20 | 258.20 | - | - |
| Feb 4, 2026 | 256.00 | 258.20 | 256.00 | 258.20 | 258.20 | 1.02% | - |
| Feb 3, 2026 | 256.90 | 257.70 | 255.60 | 255.60 | 255.60 | -1.39% | - |
| Feb 2, 2026 | 258.80 | 259.80 | 257.80 | 259.20 | 259.20 | 0.04% | 20 |
| Jan 30, 2026 | 254.80 | 259.10 | 254.80 | 259.10 | 259.10 | 0.70% | - |
| Jan 29, 2026 | 257.00 | 257.30 | 255.90 | 257.30 | 257.30 | 1.82% | - |
| Jan 28, 2026 | 256.40 | 256.40 | 252.70 | 252.70 | 252.70 | -1.63% | - |
| Jan 27, 2026 | 256.70 | 256.90 | 256.20 | 256.90 | 256.90 | -0.85% | - |
| Jan 26, 2026 | 260.40 | 260.80 | 259.10 | 259.10 | 259.10 | -2.89% | - |
| Jan 23, 2026 | 267.40 | 267.40 | 266.30 | 266.80 | 266.80 | -0.48% | - |
| Jan 22, 2026 | 275.20 | 275.20 | 265.40 | 268.10 | 268.10 | -0.30% | - |
| Jan 21, 2026 | 267.80 | 268.90 | 266.60 | 268.90 | 268.90 | 1.51% | - |
| Jan 20, 2026 | 263.90 | 264.90 | 263.80 | 264.90 | 264.90 | -1.27% | - |
| Jan 19, 2026 | 265.40 | 268.80 | 265.40 | 268.30 | 268.30 | -1.61% | - |
| Jan 16, 2026 | 280.40 | 280.40 | 272.30 | 272.70 | 272.70 | -3.19% | - |
| Jan 15, 2026 | 285.00 | 285.00 | 280.80 | 281.70 | 281.70 | 0.21% | - |
| Jan 14, 2026 | 284.20 | 285.80 | 281.10 | 281.10 | 281.10 | 2.26% | - |
| Jan 13, 2026 | 274.50 | 278.60 | 271.10 | 274.90 | 274.90 | -0.54% | 333 |
| Jan 12, 2026 | 275.80 | 276.40 | 274.80 | 276.40 | 276.40 | -0.58% | - |
| Jan 9, 2026 | 272.90 | 278.00 | 272.90 | 278.00 | 278.00 | 2.28% | - |
| Jan 8, 2026 | 273.60 | 273.60 | 268.50 | 271.80 | 271.80 | -0.59% | 87 |
| Jan 7, 2026 | 277.60 | 277.60 | 273.40 | 273.40 | 273.40 | 0.59% | - |
| Jan 6, 2026 | 263.30 | 271.80 | 262.80 | 271.80 | 271.80 | 3.19% | - |
| Jan 5, 2026 | 266.40 | 266.40 | 263.40 | 263.40 | 263.40 | -1.46% | - |
| Jan 2, 2026 | 269.20 | 271.00 | 267.30 | 267.30 | 267.30 | -1.04% | - |
| Dec 30, 2025 | 270.80 | 270.80 | 269.70 | 270.10 | 270.10 | -0.66% | - |
| Dec 29, 2025 | 271.20 | 271.90 | 270.10 | 271.90 | 271.90 | 0.63% | - |
| Dec 23, 2025 | 271.50 | 271.50 | 269.90 | 270.20 | 270.20 | -0.81% | - |
| Dec 22, 2025 | 273.90 | 274.20 | 272.00 | 272.40 | 272.40 | -1.55% | - |
| Dec 19, 2025 | 275.50 | 276.70 | 275.30 | 276.70 | 276.70 | -0.18% | - |
| Dec 18, 2025 | 273.80 | 277.20 | 273.80 | 277.20 | 277.20 | 1.28% | - |
| Dec 17, 2025 | 278.10 | 278.10 | 273.70 | 273.70 | 273.70 | -1.30% | - |
| Dec 16, 2025 | 281.80 | 281.80 | 277.30 | 277.30 | 277.30 | -2.19% | - |
| Dec 15, 2025 | 284.40 | 284.80 | 283.50 | 283.50 | 283.50 | -0.25% | - |