EssilorLuxottica Société anonyme (VIE:EI)
Austria · Delayed Price · Currency is EUR 172.25
+0.40 (0.23%)
At close: Aug 7, 2026
VIE:EI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 164.65 | 168.00 | 164.40 | 165.75 | 165.75 | 0.97% | 1,044 |
| Jul 29, 2026 | 170.30 | 173.35 | 162.35 | 164.15 | 164.15 | -2.64% | 2,671 |
| Jul 28, 2026 | 168.25 | 168.60 | 165.80 | 168.60 | 168.60 | 1.44% | 416 |
| Jul 27, 2026 | 166.55 | 166.55 | 165.80 | 166.20 | 166.20 | 2.03% | 14 |
| Jul 24, 2026 | 158.60 | 162.90 | 158.60 | 162.90 | 162.90 | 1.05% | 183 |
| Jul 23, 2026 | 163.05 | 163.05 | 161.20 | 161.20 | 161.20 | -2.89% | 183 |
| Jul 22, 2026 | 165.00 | 167.15 | 164.80 | 166.00 | 166.00 | 0.21% | 433 |
| Jul 21, 2026 | 167.50 | 167.50 | 164.75 | 165.65 | 165.65 | -1.31% | 244 |
| Jul 20, 2026 | 166.35 | 168.80 | 166.05 | 167.85 | 167.85 | 0.66% | 305 |
| Jul 17, 2026 | 169.20 | 169.20 | 166.75 | 166.75 | 166.75 | -1.71% | 122 |
| Jul 16, 2026 | 167.10 | 169.65 | 167.10 | 169.65 | 169.65 | 0.30% | 122 |
| Jul 15, 2026 | 164.25 | 169.15 | 164.05 | 169.15 | 169.15 | 2.21% | 183 |
| Jul 14, 2026 | 165.15 | 166.30 | 162.80 | 165.50 | 165.50 | -2.42% | 366 |
| Jul 13, 2026 | 169.20 | 170.70 | 168.90 | 169.60 | 169.60 | -1.08% | 244 |
| Jul 10, 2026 | 171.25 | 173.30 | 171.25 | 171.45 | 171.45 | 0.15% | 366 |
| Jul 9, 2026 | 169.25 | 171.20 | 169.25 | 171.20 | 171.20 | 1.42% | 251 |
| Jul 8, 2026 | 175.40 | 175.40 | 167.40 | 168.80 | 168.80 | -4.01% | 1,467 |
| Jul 7, 2026 | 175.65 | 176.65 | 174.95 | 175.85 | 175.85 | 1.91% | 366 |
| Jul 6, 2026 | 174.55 | 177.30 | 172.35 | 172.55 | 172.55 | 0.29% | 366 |
| Jul 3, 2026 | 174.60 | 174.60 | 171.70 | 172.05 | 172.05 | -1.74% | 360 |
| Jul 2, 2026 | 174.90 | 175.10 | 172.90 | 175.10 | 175.10 | 1.74% | 305 |
| Jul 1, 2026 | 164.35 | 172.10 | 164.35 | 172.10 | 172.10 | 4.88% | 630 |
| Jun 30, 2026 | 163.65 | 164.10 | 162.10 | 164.10 | 164.10 | -0.15% | 33 |
| Jun 29, 2026 | 166.65 | 166.65 | 163.70 | 164.35 | 164.35 | -2.72% | 612 |
| Jun 26, 2026 | 169.20 | 169.35 | 165.85 | 168.95 | 168.95 | 1.35% | 662 |
| Jun 25, 2026 | 166.25 | 168.80 | 164.85 | 166.70 | 166.70 | -1.51% | 1,115 |
| Jun 24, 2026 | 166.70 | 169.25 | 161.70 | 169.25 | 169.25 | -0.06% | 1,501 |
| Jun 23, 2026 | 169.90 | 171.90 | 168.85 | 169.35 | 169.35 | 0.09% | 687 |
| Jun 22, 2026 | 174.15 | 174.15 | 169.15 | 169.20 | 169.20 | -2.45% | 106 |
| Jun 19, 2026 | 176.25 | 177.20 | 173.45 | 173.45 | 173.45 | -2.36% | 213 |
| Jun 18, 2026 | 173.80 | 177.65 | 173.80 | 177.65 | 177.65 | 0.97% | 91 |
| Jun 17, 2026 | 183.00 | 183.40 | 175.95 | 175.95 | 175.95 | -4.40% | 475 |
| Jun 16, 2026 | 184.30 | 185.15 | 182.70 | 184.05 | 184.05 | -0.30% | 60 |
| Jun 15, 2026 | 187.30 | 187.30 | 184.60 | 184.60 | 184.60 | 1.10% | 87 |
| Jun 12, 2026 | 182.10 | 186.95 | 180.60 | 182.60 | 182.60 | 2.15% | 523 |
| Jun 11, 2026 | 177.50 | 179.00 | 176.85 | 178.75 | 178.75 | 0.25% | 112 |
| Jun 10, 2026 | 178.60 | 178.60 | 176.40 | 178.30 | 178.30 | -0.47% | 353 |
| Jun 9, 2026 | 172.55 | 179.50 | 172.55 | 179.15 | 179.15 | 3.26% | 310 |
| Jun 8, 2026 | 171.95 | 173.50 | 171.95 | 173.50 | 173.50 | 0.06% | 204 |
| Jun 5, 2026 | 177.65 | 179.15 | 173.40 | 173.40 | 173.40 | -0.83% | - |
| Jun 4, 2026 | 170.30 | 176.90 | 170.30 | 174.85 | 174.85 | 2.58% | - |
| Jun 3, 2026 | 171.00 | 171.10 | 170.10 | 170.45 | 170.45 | -0.23% | - |
| Jun 2, 2026 | 172.10 | 172.10 | 169.55 | 170.85 | 170.85 | -0.81% | - |
| Jun 1, 2026 | 174.10 | 174.10 | 172.25 | 172.25 | 172.25 | -1.94% | - |