EssilorLuxottica Société anonyme (VIE:EI)
Austria · Delayed Price · Currency is EUR 143.30
-2.90 (-1.98%)
At close: Oct 8, 2026
VIE:EI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 148.60 | 148.60 | 142.90 | 143.30 | 143.30 | -1.98% | 2,236 |
| Oct 7, 2026 | 145.45 | 146.20 | 144.65 | 146.20 | 146.20 | 0.27% | 278 |
| Oct 6, 2026 | 146.40 | 146.65 | 144.85 | 145.80 | 145.80 | 1.00% | 763 |
| Oct 5, 2026 | 141.75 | 146.35 | 141.75 | 144.35 | 144.35 | 0.63% | 2,193 |
| Oct 2, 2026 | 144.95 | 146.60 | 143.45 | 143.45 | 143.45 | -1.61% | 2,511 |
| Oct 1, 2026 | 144.50 | 146.40 | 143.55 | 145.80 | 145.80 | 0.10% | 3,080 |
| Sep 30, 2026 | 144.85 | 150.25 | 144.35 | 145.65 | 145.65 | 0.62% | 354 |
| Sep 29, 2026 | 146.95 | 146.95 | 144.75 | 144.75 | 144.75 | -1.13% | 571 |
| Sep 28, 2026 | 147.10 | 148.10 | 146.40 | 146.40 | 146.40 | 1.84% | 376 |
| Sep 25, 2026 | 143.20 | 144.00 | 141.75 | 143.75 | 143.75 | -1.44% | 243 |
| Sep 24, 2026 | 150.30 | 150.30 | 145.50 | 145.85 | 145.85 | -1.45% | 1,090 |
| Sep 23, 2026 | 143.60 | 148.10 | 143.60 | 148.00 | 148.00 | 2.39% | 885 |
| Sep 22, 2026 | 140.70 | 144.65 | 140.40 | 144.55 | 144.55 | 3.25% | 893 |
| Sep 21, 2026 | 139.75 | 141.40 | 139.25 | 140.00 | 140.00 | 0.43% | 148 |
| Sep 18, 2026 | 139.65 | 139.65 | 138.95 | 139.40 | 139.40 | -1.13% | 176 |
| Sep 17, 2026 | 143.80 | 143.80 | 141.00 | 141.00 | 141.00 | -3.16% | 108 |
| Sep 16, 2026 | 144.35 | 145.60 | 143.60 | 145.60 | 145.60 | -0.72% | 79 |
| Sep 15, 2026 | 147.95 | 148.00 | 145.40 | 146.65 | 146.65 | -1.08% | 244 |
| Sep 14, 2026 | 147.35 | 148.25 | 146.55 | 148.25 | 148.25 | 0.75% | 616 |
| Sep 11, 2026 | 146.90 | 147.85 | 146.35 | 147.15 | 147.15 | 0.65% | 445 |
| Sep 10, 2026 | 148.35 | 148.35 | 145.25 | 146.20 | 146.20 | -3.11% | 422 |
| Sep 9, 2026 | 148.00 | 152.00 | 146.70 | 150.90 | 150.90 | 0.33% | 867 |
| Sep 8, 2026 | 147.90 | 151.75 | 147.65 | 150.40 | 150.40 | 0.91% | 513 |
| Sep 7, 2026 | 147.95 | 149.20 | 147.30 | 149.05 | 149.05 | -0.60% | 294 |
| Sep 4, 2026 | 152.15 | 152.15 | 149.90 | 149.95 | 149.95 | -2.57% | 251 |
| Sep 3, 2026 | 158.30 | 158.30 | 153.30 | 153.90 | 153.90 | -3.36% | 765 |
| Sep 2, 2026 | 159.35 | 159.65 | 157.75 | 159.25 | 159.25 | -0.56% | 372 |
| Sep 1, 2026 | 160.85 | 161.00 | 160.15 | 160.15 | 160.15 | -0.37% | 91 |
| Aug 31, 2026 | 161.80 | 162.40 | 160.35 | 160.75 | 160.75 | -1.02% | 147 |
| Aug 28, 2026 | 162.15 | 162.75 | 161.40 | 162.40 | 162.40 | 2.69% | 667 |
| Aug 27, 2026 | 157.75 | 158.15 | 156.60 | 158.15 | 158.15 | -1.53% | 179 |
| Aug 26, 2026 | 160.85 | 161.25 | 160.30 | 160.60 | 160.60 | 0.41% | 416 |
| Aug 25, 2026 | 161.15 | 161.35 | 159.95 | 159.95 | 159.95 | -1.66% | 322 |
| Aug 24, 2026 | 162.30 | 162.65 | 161.45 | 162.65 | 162.65 | -0.55% | 71 |
| Aug 21, 2026 | 159.70 | 163.55 | 159.70 | 163.55 | 163.55 | 1.36% | 147 |
| Aug 20, 2026 | 162.80 | 162.80 | 160.45 | 161.35 | 161.35 | -0.65% | 61 |
| Aug 19, 2026 | 163.10 | 163.90 | 161.45 | 162.40 | 162.40 | -0.40% | 269 |
| Aug 18, 2026 | 160.15 | 163.10 | 159.75 | 163.05 | 163.05 | 1.49% | 183 |
| Aug 17, 2026 | 161.60 | 161.60 | 160.65 | 160.65 | 160.65 | -2.04% | 61 |
| Aug 14, 2026 | 164.20 | 165.20 | 163.40 | 164.00 | 164.00 | 0.43% | 86 |
| Aug 13, 2026 | 164.50 | 164.70 | 163.30 | 163.30 | 163.30 | -0.67% | 208 |
| Aug 12, 2026 | 169.75 | 169.75 | 164.30 | 164.40 | 164.40 | -4.47% | 90 |
| Aug 11, 2026 | 171.35 | 172.75 | 170.75 | 172.10 | 172.10 | 0.88% | 122 |
| Aug 10, 2026 | 171.40 | 171.75 | 168.05 | 170.60 | 170.60 | -0.96% | 456 |
| Aug 7, 2026 | 172.00 | 174.70 | 171.55 | 172.25 | 172.25 | 0.23% | 305 |
| Aug 6, 2026 | 175.80 | 175.80 | 170.95 | 171.85 | 171.85 | 0.17% | 710 |
| Aug 5, 2026 | 168.60 | 172.95 | 168.60 | 171.55 | 171.55 | -0.03% | 286 |
| Aug 4, 2026 | 168.80 | 172.60 | 168.65 | 171.60 | 171.60 | -0.29% | 595 |
| Aug 3, 2026 | 165.00 | 172.10 | 165.00 | 172.10 | 172.10 | 3.33% | 291 |
| Jul 31, 2026 | 162.65 | 167.10 | 162.65 | 166.55 | 166.55 | 0.48% | 638 |