EssilorLuxottica Société anonyme (VIE:EI)
Austria · Delayed Price · Currency is EUR 170.75
-2.70 (-1.56%)
At close: Jun 22, 2026
VIE:EI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 29, 2026 | 175.15 | 177.70 | 174.60 | 175.65 | 175.65 | 0.49% | 102 |
| May 28, 2026 | 173.45 | 175.45 | 172.95 | 174.80 | 174.80 | -0.23% | 102 |
| May 27, 2026 | 175.25 | 175.80 | 175.15 | 175.20 | 175.20 | 1.62% | - |
| May 26, 2026 | 174.50 | 174.50 | 172.40 | 172.40 | 172.40 | -1.60% | - |
| May 25, 2026 | 174.15 | 175.95 | 174.15 | 175.20 | 175.20 | 0.81% | - |
| May 22, 2026 | 178.25 | 178.25 | 173.80 | 173.80 | 173.80 | -1.31% | 102 |
| May 21, 2026 | 175.90 | 176.70 | 174.65 | 176.10 | 176.10 | -0.37% | 33 |
| May 20, 2026 | 176.40 | 176.75 | 174.20 | 176.75 | 176.75 | 0.80% | 41 |
| May 19, 2026 | 175.55 | 177.50 | 175.35 | 175.35 | 175.35 | 0.75% | - |
| May 18, 2026 | 171.30 | 174.05 | 170.95 | 174.05 | 174.05 | -0.32% | - |
| May 15, 2026 | 173.45 | 174.60 | 173.40 | 174.60 | 174.60 | 1.54% | - |
| May 14, 2026 | 171.00 | 171.95 | 171.00 | 171.95 | 171.95 | 1.63% | - |
| May 13, 2026 | 166.45 | 169.20 | 165.70 | 169.20 | 169.20 | 1.81% | 80 |
| May 12, 2026 | 168.45 | 168.45 | 163.95 | 166.20 | 166.20 | -2.35% | 20 |
| May 11, 2026 | 173.20 | 173.20 | 170.20 | 170.20 | 170.20 | -1.70% | - |
| May 8, 2026 | 174.90 | 174.90 | 173.15 | 173.15 | 173.15 | -2.48% | - |
| May 7, 2026 | 177.00 | 177.85 | 177.00 | 177.55 | 177.55 | 0.51% | - |
| May 6, 2026 | 174.05 | 178.15 | 174.05 | 176.65 | 176.65 | 3.97% | 149 |
| May 5, 2026 | 172.10 | 172.10 | 169.90 | 169.90 | 169.90 | -1.19% | - |
| May 4, 2026 | 180.60 | 180.60 | 175.95 | 175.95 | 171.95 | -2.20% | - |
| Apr 30, 2026 | 179.60 | 179.90 | 178.00 | 179.90 | 175.81 | -0.72% | - |
| Apr 29, 2026 | 182.10 | 182.10 | 179.95 | 181.20 | 177.08 | -1.25% | - |
| Apr 28, 2026 | 185.35 | 187.40 | 183.50 | 183.50 | 179.33 | -1.21% | - |
| Apr 27, 2026 | 187.80 | 187.80 | 185.75 | 185.75 | 181.53 | 0.13% | - |
| Apr 24, 2026 | 190.70 | 190.70 | 185.40 | 185.50 | 181.28 | -4.31% | - |
| Apr 23, 2026 | 191.65 | 193.85 | 191.65 | 193.85 | 189.44 | -4.32% | - |
| Apr 22, 2026 | 204.20 | 204.20 | 201.70 | 202.60 | 197.99 | -2.17% | - |
| Apr 21, 2026 | 206.80 | 209.00 | 206.80 | 207.10 | 202.39 | -0.62% | - |
| Apr 20, 2026 | 210.20 | 210.20 | 208.10 | 208.40 | 203.66 | -3.07% | - |
| Apr 17, 2026 | 208.00 | 215.00 | 208.00 | 215.00 | 210.11 | 3.42% | - |
| Apr 16, 2026 | 204.30 | 208.70 | 204.30 | 207.90 | 203.17 | 1.86% | 50 |
| Apr 15, 2026 | 204.30 | 205.60 | 204.10 | 204.10 | 199.46 | 1.64% | - |
| Apr 14, 2026 | 198.35 | 202.10 | 198.35 | 200.80 | 196.24 | 2.63% | 93 |
| Apr 13, 2026 | 196.35 | 196.35 | 195.65 | 195.65 | 191.20 | -2.71% | - |