EssilorLuxottica Société anonyme (VIE:EI)
Austria · Delayed Price · Currency is EUR 171.30
-3.30 (-1.89%)
Last updated: May 18, 2026, 9:05 AM CET
VIE:EI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.44% | - |
| 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% | - |
| Apr 10, 2026 | 199.15 | 201.10 | 199.15 | 201.10 | 196.53 | 2.00% | - |
| Apr 9, 2026 | 199.15 | 199.15 | 195.70 | 197.15 | 192.67 | -3.17% | 126 |
| Apr 8, 2026 | 201.30 | 203.60 | 201.30 | 203.60 | 198.97 | 6.88% | - |
| Apr 7, 2026 | 191.70 | 194.85 | 190.05 | 190.50 | 186.17 | 0.03% | 427 |
| Apr 2, 2026 | 190.70 | 190.70 | 190.30 | 190.45 | 186.12 | -1.50% | - |
| Apr 1, 2026 | 201.80 | 201.80 | 192.15 | 193.35 | 188.95 | -2.69% | 255 |
| Mar 31, 2026 | 197.70 | 198.70 | 197.60 | 198.70 | 194.18 | 1.30% | 111 |
| Mar 30, 2026 | 197.10 | 197.35 | 195.15 | 196.15 | 191.69 | 1.06% | 37 |
| Mar 27, 2026 | 195.55 | 195.55 | 193.45 | 194.10 | 189.69 | -0.82% | - |
| Mar 26, 2026 | 193.55 | 195.70 | 192.90 | 195.70 | 191.25 | 0.49% | - |
| Mar 25, 2026 | 195.30 | 196.15 | 194.75 | 194.75 | 190.32 | 1.20% | - |
| Mar 24, 2026 | 194.75 | 194.75 | 191.85 | 192.45 | 188.07 | -0.57% | - |
| Mar 23, 2026 | 192.20 | 196.80 | 192.00 | 193.55 | 189.15 | -1.90% | 148 |
| Mar 20, 2026 | 204.30 | 204.30 | 197.30 | 197.30 | 192.81 | -1.05% | - |
| Mar 19, 2026 | 199.45 | 199.80 | 199.40 | 199.40 | 194.87 | -1.29% | - |
| Mar 18, 2026 | 205.90 | 205.90 | 202.00 | 202.00 | 197.41 | -0.93% | - |
| Mar 17, 2026 | 202.80 | 203.90 | 202.40 | 203.90 | 199.26 | -0.49% | - |
| Mar 16, 2026 | 206.10 | 206.10 | 202.80 | 204.90 | 200.24 | -0.77% | 16 |
| Mar 13, 2026 | 208.30 | 208.30 | 206.30 | 206.50 | 201.81 | -1.95% | 77 |
| Mar 12, 2026 | 213.90 | 213.90 | 208.50 | 210.60 | 205.81 | 0.29% | - |
| Mar 11, 2026 | 210.10 | 210.30 | 208.30 | 210.00 | 205.23 | -1.13% | - |
| Mar 10, 2026 | 212.60 | 213.30 | 212.30 | 212.40 | 207.57 | 3.16% | - |
| Mar 9, 2026 | 208.60 | 209.10 | 205.90 | 205.90 | 201.22 | -1.67% | - |
| Mar 6, 2026 | 216.40 | 216.40 | 209.40 | 209.40 | 204.64 | -2.74% | - |
| Mar 5, 2026 | 216.60 | 217.70 | 215.30 | 215.30 | 210.41 | -3.76% | 37 |
| Mar 4, 2026 | 215.40 | 223.70 | 215.40 | 223.70 | 218.61 | 3.85% | - |