EssilorLuxottica Société anonyme (EI) Price History
Daily open, high, low, close and volume for EssilorLuxottica Société anonyme (EI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €146.85 | €148.10 | €145.60 | €145.85 | 2,089 |
| 2026-10-08 | €148.60 | €148.60 | €142.90 | €143.30 | 2,236 |
| 2026-10-07 | €145.45 | €146.20 | €144.65 | €146.20 | 278 |
| 2026-10-06 | €146.40 | €146.65 | €144.85 | €145.80 | 763 |
| 2026-10-05 | €141.75 | €146.35 | €141.75 | €144.35 | 2,193 |
| 2026-10-02 | €144.95 | €146.60 | €143.45 | €143.45 | 2,511 |
| 2026-10-01 | €144.50 | €146.40 | €143.55 | €145.80 | 3,080 |
| 2026-09-30 | €144.85 | €150.25 | €144.35 | €145.65 | 354 |
| 2026-09-29 | €146.95 | €146.95 | €144.75 | €144.75 | 571 |
| 2026-09-28 | €147.10 | €148.10 | €146.40 | €146.40 | 376 |
| 2026-09-25 | €143.20 | €144.00 | €141.75 | €143.75 | 243 |
| 2026-09-24 | €150.30 | €150.30 | €145.50 | €145.85 | 1,090 |
| 2026-09-23 | €143.60 | €148.10 | €143.60 | €148.00 | 885 |
| 2026-09-22 | €140.70 | €144.65 | €140.40 | €144.55 | 893 |
| 2026-09-21 | €139.75 | €141.40 | €139.25 | €140.00 | 148 |
| 2026-09-18 | €139.65 | €139.65 | €138.95 | €139.40 | 176 |
| 2026-09-17 | €143.80 | €143.80 | €141.00 | €141.00 | 108 |
| 2026-09-16 | €144.35 | €145.60 | €143.60 | €145.60 | 79 |
| 2026-09-15 | €147.95 | €148.00 | €145.40 | €146.65 | 244 |
| 2026-09-14 | €147.35 | €148.25 | €146.55 | €148.25 | 616 |
| 2026-09-11 | €146.90 | €147.85 | €146.35 | €147.15 | 445 |
| 2026-09-10 | €148.35 | €148.35 | €145.25 | €146.20 | 422 |
| 2026-09-09 | €148.00 | €152.00 | €146.70 | €150.90 | 867 |
| 2026-09-08 | €147.90 | €151.75 | €147.65 | €150.40 | 513 |
| 2026-09-07 | €147.95 | €149.20 | €147.30 | €149.05 | 294 |
| 2026-09-04 | €152.15 | €152.15 | €149.90 | €149.95 | 251 |
| 2026-09-03 | €158.30 | €158.30 | €153.30 | €153.90 | 765 |
| 2026-09-02 | €159.35 | €159.65 | €157.75 | €159.25 | 372 |
| 2026-09-01 | €160.85 | €161.00 | €160.15 | €160.15 | 91 |
| 2026-08-31 | €161.80 | €162.40 | €160.35 | €160.75 | 147 |
| 2026-08-28 | €162.15 | €162.75 | €161.40 | €162.40 | 667 |
| 2026-08-27 | €157.75 | €158.15 | €156.60 | €158.15 | 179 |
| 2026-08-26 | €160.85 | €161.25 | €160.30 | €160.60 | 416 |
| 2026-08-25 | €161.15 | €161.35 | €159.95 | €159.95 | 322 |
| 2026-08-24 | €162.30 | €162.65 | €161.45 | €162.65 | 71 |
| 2026-08-21 | €159.70 | €163.55 | €159.70 | €163.55 | 147 |
| 2026-08-20 | €162.80 | €162.80 | €160.45 | €161.35 | 61 |
| 2026-08-19 | €163.10 | €163.90 | €161.45 | €162.40 | 269 |
| 2026-08-18 | €160.15 | €163.10 | €159.75 | €163.05 | 183 |
| 2026-08-17 | €161.60 | €161.60 | €160.65 | €160.65 | 61 |
| 2026-08-14 | €164.20 | €165.20 | €163.40 | €164.00 | 86 |
| 2026-08-13 | €164.50 | €164.70 | €163.30 | €163.30 | 208 |
| 2026-08-12 | €169.75 | €169.75 | €164.30 | €164.40 | 90 |
| 2026-08-11 | €171.35 | €172.75 | €170.75 | €172.10 | 122 |
| 2026-08-10 | €171.40 | €171.75 | €168.05 | €170.60 | 456 |
| 2026-08-07 | €172.00 | €174.70 | €171.55 | €172.25 | 305 |
| 2026-08-06 | €175.80 | €175.80 | €170.95 | €171.85 | 710 |
| 2026-08-05 | €168.60 | €172.95 | €168.60 | €171.55 | 286 |
| 2026-08-04 | €168.80 | €172.60 | €168.65 | €171.60 | 595 |
| 2026-08-03 | €165.00 | €172.10 | €165.00 | €172.10 | 291 |
| 2026-07-31 | €162.65 | €167.10 | €162.65 | €166.55 | 638 |
| 2026-07-30 | €164.65 | €168.00 | €164.40 | €165.75 | 1,044 |
| 2026-07-29 | €170.30 | €173.35 | €162.35 | €164.15 | 2,671 |
| 2026-07-28 | €168.25 | €168.60 | €165.80 | €168.60 | 416 |
| 2026-07-27 | €166.55 | €166.55 | €165.80 | €166.20 | 14 |
| 2026-07-24 | €158.60 | €162.90 | €158.60 | €162.90 | 183 |
| 2026-07-23 | €163.05 | €163.05 | €161.20 | €161.20 | 183 |
| 2026-07-22 | €165.00 | €167.15 | €164.80 | €166.00 | 433 |
| 2026-07-21 | €167.50 | €167.50 | €164.75 | €165.65 | 244 |
| 2026-07-20 | €166.35 | €168.80 | €166.05 | €167.85 | 305 |
| 2026-07-17 | €169.20 | €169.20 | €166.75 | €166.75 | 122 |
| 2026-07-16 | €167.10 | €169.65 | €167.10 | €169.65 | 122 |
| 2026-07-15 | €164.25 | €169.15 | €164.05 | €169.15 | 183 |
| 2026-07-14 | €165.15 | €166.30 | €162.80 | €165.50 | 366 |
| 2026-07-13 | €169.20 | €170.70 | €168.90 | €169.60 | 244 |
| 2026-07-10 | €171.25 | €173.30 | €171.25 | €171.45 | 366 |
| 2026-07-09 | €169.25 | €171.20 | €169.25 | €171.20 | 251 |
| 2026-07-08 | €175.40 | €175.40 | €167.40 | €168.80 | 1,467 |
| 2026-07-07 | €175.65 | €176.65 | €174.95 | €175.85 | 366 |
| 2026-07-06 | €174.55 | €177.30 | €172.35 | €172.55 | 366 |
| 2026-07-03 | €174.60 | €174.60 | €171.70 | €172.05 | 360 |
| 2026-07-02 | €174.90 | €175.10 | €172.90 | €175.10 | 305 |
| 2026-07-01 | €164.35 | €172.10 | €164.35 | €172.10 | 630 |
| 2026-06-30 | €163.65 | €164.10 | €162.10 | €164.10 | 33 |
| 2026-06-29 | €166.65 | €166.65 | €163.70 | €164.35 | 612 |
| 2026-06-26 | €169.20 | €169.35 | €165.85 | €168.95 | 662 |
| 2026-06-25 | €166.25 | €168.80 | €164.85 | €166.70 | 1,115 |
| 2026-06-24 | €166.70 | €169.25 | €161.70 | €169.25 | 1,885 |
| 2026-06-23 | €169.90 | €171.90 | €168.85 | €169.35 | 687 |
| 2026-06-22 | €174.15 | €174.15 | €169.15 | €169.20 | 106 |
| 2026-06-19 | €176.25 | €177.20 | €173.45 | €173.45 | 213 |
| 2026-06-18 | €173.80 | €177.65 | €173.80 | €177.65 | 91 |
| 2026-06-17 | €183.00 | €183.40 | €175.95 | €175.95 | 475 |
| 2026-06-16 | €184.30 | €185.15 | €182.70 | €184.05 | 60 |
| 2026-06-15 | €187.30 | €187.30 | €184.60 | €184.60 | 87 |
| 2026-06-12 | €182.10 | €186.95 | €180.60 | €182.60 | 523 |
| 2026-06-11 | €177.50 | €179.00 | €176.85 | €178.75 | 112 |
| 2026-06-10 | €178.60 | €178.60 | €176.40 | €178.30 | 353 |
| 2026-06-09 | €172.55 | €179.50 | €172.55 | €179.15 | 310 |
| 2026-06-08 | €171.95 | €173.50 | €171.95 | €173.50 | 204 |
| 2026-06-05 | €177.65 | €179.15 | €173.40 | €173.40 | 0 |
| 2026-06-04 | €170.30 | €176.90 | €170.30 | €174.85 | 0 |
| 2026-06-03 | €171.00 | €171.10 | €170.10 | €170.45 | 0 |
| 2026-06-02 | €172.10 | €172.10 | €169.55 | €170.85 | 0 |
| 2026-06-01 | €174.10 | €174.10 | €172.25 | €172.25 | 0 |
| 2026-05-29 | €175.15 | €177.70 | €174.60 | €175.65 | 102 |
| 2026-05-28 | €173.45 | €175.45 | €172.95 | €174.80 | 102 |
| 2026-05-27 | €175.25 | €175.80 | €175.15 | €175.20 | 0 |
| 2026-05-26 | €174.50 | €174.50 | €172.40 | €172.40 | 0 |
| 2026-05-25 | €174.15 | €175.95 | €174.15 | €175.20 | 0 |
| 2026-05-22 | €178.25 | €178.25 | €173.80 | €173.80 | 102 |
| 2026-05-21 | €175.90 | €176.70 | €174.65 | €176.10 | 33 |
| 2026-05-20 | €176.40 | €176.75 | €174.20 | €176.75 | 41 |
| 2026-05-19 | €175.55 | €177.50 | €175.35 | €175.35 | 0 |
| 2026-05-18 | €171.30 | €174.05 | €170.95 | €174.05 | 0 |
| 2026-05-15 | €173.45 | €174.60 | €173.40 | €174.60 | 0 |
| 2026-05-14 | €171.00 | €171.95 | €171.00 | €171.95 | 0 |
| 2026-05-13 | €166.45 | €169.20 | €165.70 | €169.20 | 80 |
| 2026-05-12 | €168.45 | €168.45 | €163.95 | €166.20 | 20 |
| 2026-05-11 | €173.20 | €173.20 | €170.20 | €170.20 | 0 |
| 2026-05-08 | €174.90 | €174.90 | €173.15 | €173.15 | 0 |
| 2026-05-07 | €177.00 | €177.85 | €177.00 | €177.55 | 0 |
| 2026-05-06 | €174.05 | €178.15 | €174.05 | €176.65 | 149 |
| 2026-05-05 | €172.10 | €172.10 | €169.90 | €169.90 | 0 |
| 2026-05-04 | €180.60 | €180.60 | €175.95 | €175.95 | 0 |
| 2026-04-30 | €179.60 | €179.90 | €178.00 | €179.90 | 0 |
| 2026-04-29 | €182.10 | €182.10 | €179.95 | €181.20 | 0 |
| 2026-04-28 | €185.35 | €187.40 | €183.50 | €183.50 | 0 |
| 2026-04-27 | €187.80 | €187.80 | €185.75 | €185.75 | 0 |
| 2026-04-24 | €190.70 | €190.70 | €185.40 | €185.50 | 0 |
| 2026-04-23 | €191.65 | €193.85 | €191.65 | €193.85 | 0 |
| 2026-04-22 | €204.20 | €204.20 | €201.70 | €202.60 | 0 |
| 2026-04-21 | €206.80 | €209.00 | €206.80 | €207.10 | 0 |
| 2026-04-20 | €210.20 | €210.20 | €208.10 | €208.40 | 0 |
| 2026-04-17 | €208.00 | €215.00 | €208.00 | €215.00 | 0 |
| 2026-04-16 | €204.30 | €208.70 | €204.30 | €207.90 | 50 |
| 2026-04-15 | €204.30 | €205.60 | €204.10 | €204.10 | 0 |
| 2026-04-14 | €198.35 | €202.10 | €198.35 | €200.80 | 93 |
| 2026-04-13 | €196.35 | €196.35 | €195.65 | €195.65 | 0 |
| 2026-04-10 | €199.15 | €201.10 | €199.15 | €201.10 | 0 |
| 2026-04-09 | €199.15 | €199.15 | €195.70 | €197.15 | 126 |
| 2026-04-08 | €201.30 | €203.60 | €201.30 | €203.60 | 0 |
| 2026-04-07 | €191.70 | €194.85 | €190.05 | €190.50 | 427 |
| 2026-04-02 | €190.70 | €190.70 | €190.30 | €190.45 | 0 |
| 2026-04-01 | €201.80 | €201.80 | €192.15 | €193.35 | 255 |
| 2026-03-31 | €197.70 | €198.70 | €197.60 | €198.70 | 111 |
| 2026-03-30 | €197.10 | €197.35 | €195.15 | €196.15 | 37 |
| 2026-03-27 | €195.55 | €195.55 | €193.45 | €194.10 | 0 |
| 2026-03-26 | €193.55 | €195.70 | €192.90 | €195.70 | 0 |
| 2026-03-25 | €195.30 | €196.15 | €194.75 | €194.75 | 0 |
| 2026-03-24 | €194.75 | €194.75 | €191.85 | €192.45 | 0 |
| 2026-03-23 | €192.20 | €196.80 | €192.00 | €193.55 | 148 |
| 2026-03-20 | €204.30 | €204.30 | €197.30 | €197.30 | 0 |
| 2026-03-19 | €199.45 | €199.80 | €199.40 | €199.40 | 0 |
| 2026-03-18 | €205.90 | €205.90 | €202.00 | €202.00 | 0 |
| 2026-03-17 | €202.80 | €203.90 | €202.40 | €203.90 | 0 |
| 2026-03-16 | €206.10 | €206.10 | €202.80 | €204.90 | 16 |
| 2026-03-13 | €208.30 | €208.30 | €206.30 | €206.50 | 77 |
| 2026-03-12 | €213.90 | €213.90 | €208.50 | €210.60 | 0 |
| 2026-03-11 | €210.10 | €210.30 | €208.30 | €210.00 | 0 |
| 2026-03-10 | €212.60 | €213.30 | €212.30 | €212.40 | 0 |
| 2026-03-09 | €208.60 | €209.10 | €205.90 | €205.90 | 0 |
| 2026-03-06 | €216.40 | €216.40 | €209.40 | €209.40 | 0 |
| 2026-03-05 | €216.60 | €217.70 | €215.30 | €215.30 | 37 |
| 2026-03-04 | €215.40 | €223.70 | €215.40 | €223.70 | 0 |
| 2026-03-03 | €218.50 | €218.50 | €215.40 | €215.40 | 0 |
| 2026-03-02 | €219.70 | €221.40 | €219.70 | €220.70 | 0 |
| 2026-02-27 | €236.70 | €236.70 | €229.20 | €229.20 | 0 |
| 2026-02-26 | €236.80 | €236.80 | €235.10 | €235.10 | 0 |
| 2026-02-25 | €235.40 | €235.40 | €234.00 | €234.00 | 0 |
| 2026-02-24 | €238.70 | €238.70 | €232.10 | €232.90 | 0 |
| 2026-02-23 | €237.30 | €238.40 | €236.60 | €236.60 | 0 |
| 2026-02-20 | €234.20 | €234.20 | €232.80 | €233.80 | 0 |
| 2026-02-19 | €238.60 | €238.60 | €234.80 | €234.80 | 0 |
| 2026-02-18 | €237.70 | €237.70 | €233.40 | €233.40 | 0 |
| 2026-02-17 | €248.20 | €248.20 | €244.90 | €244.90 | 0 |
| 2026-02-16 | €256.10 | €256.10 | €251.30 | €251.30 | 0 |
| 2026-02-13 | €263.80 | €263.80 | €260.00 | €260.00 | 0 |
| 2026-02-12 | €260.20 | €267.10 | €260.00 | €260.00 | 148 |
| 2026-02-11 | €253.20 | €253.20 | €250.10 | €251.40 | 0 |
| 2026-02-10 | €255.10 | €255.10 | €252.30 | €252.30 | 0 |
| 2026-02-09 | €255.20 | €255.70 | €253.10 | €253.10 | 0 |
| 2026-02-06 | €257.20 | €257.20 | €254.20 | €255.20 | 0 |
| 2026-02-05 | €260.90 | €260.90 | €258.20 | €258.20 | 0 |
| 2026-02-04 | €256.00 | €258.20 | €256.00 | €258.20 | 0 |
| 2026-02-03 | €256.90 | €257.70 | €255.60 | €255.60 | 0 |
| 2026-02-02 | €258.80 | €259.80 | €257.80 | €259.20 | 20 |
| 2026-01-30 | €254.80 | €259.10 | €254.80 | €259.10 | 0 |
| 2026-01-29 | €257.00 | €257.30 | €255.90 | €257.30 | 0 |
| 2026-01-28 | €256.40 | €256.40 | €252.70 | €252.70 | 0 |
| 2026-01-27 | €256.70 | €256.90 | €256.20 | €256.90 | 0 |
| 2026-01-26 | €260.40 | €260.80 | €259.10 | €259.10 | 0 |
| 2026-01-23 | €267.40 | €267.40 | €266.30 | €266.80 | 0 |
| 2026-01-22 | €275.20 | €275.20 | €265.40 | €268.10 | 0 |
| 2026-01-21 | €267.80 | €268.90 | €266.60 | €268.90 | 0 |
| 2026-01-20 | €263.90 | €264.90 | €263.80 | €264.90 | 0 |
| 2026-01-19 | €265.40 | €268.80 | €265.40 | €268.30 | 0 |
| 2026-01-16 | €280.40 | €280.40 | €272.30 | €272.70 | 0 |
| 2026-01-15 | €285.00 | €285.00 | €280.80 | €281.70 | 0 |
| 2026-01-14 | €284.20 | €285.80 | €281.10 | €281.10 | 0 |
| 2026-01-13 | €274.50 | €278.60 | €271.10 | €274.90 | 333 |
| 2026-01-12 | €275.80 | €276.40 | €274.80 | €276.40 | 0 |
| 2026-01-09 | €272.90 | €278.00 | €272.90 | €278.00 | 0 |
| 2026-01-08 | €273.60 | €273.60 | €268.50 | €271.80 | 87 |
| 2026-01-07 | €277.60 | €277.60 | €273.40 | €273.40 | 0 |
| 2026-01-06 | €263.30 | €271.80 | €262.80 | €271.80 | 0 |
| 2026-01-05 | €266.40 | €266.40 | €263.40 | €263.40 | 0 |
| 2026-01-02 | €269.20 | €271.00 | €267.30 | €267.30 | 0 |
| 2025-12-30 | €270.80 | €270.80 | €269.70 | €270.10 | 0 |
| 2025-12-29 | €271.20 | €271.90 | €270.10 | €271.90 | 0 |
| 2025-12-23 | €271.50 | €271.50 | €269.90 | €270.20 | 0 |
| 2025-12-22 | €273.90 | €274.20 | €272.00 | €272.40 | 0 |
| 2025-12-19 | €275.50 | €276.70 | €275.30 | €276.70 | 0 |
| 2025-12-18 | €273.80 | €277.20 | €273.80 | €277.20 | 0 |
| 2025-12-17 | €278.10 | €278.10 | €273.70 | €273.70 | 0 |
| 2025-12-16 | €281.80 | €281.80 | €277.30 | €277.30 | 0 |
| 2025-12-15 | €284.40 | €284.80 | €283.50 | €283.50 | 0 |
| 2025-12-12 | €283.30 | €284.20 | €283.30 | €284.20 | 0 |
| 2025-12-11 | €284.60 | €285.30 | €284.20 | €285.10 | 0 |
| 2025-12-10 | €285.70 | €286.30 | €285.40 | €285.40 | 0 |
| 2025-12-09 | €299.60 | €299.60 | €288.40 | €290.00 | 0 |
| 2025-12-08 | €301.00 | €302.40 | €301.00 | €301.80 | 0 |
| 2025-12-05 | €307.70 | €307.70 | €302.30 | €302.30 | 0 |
| 2025-12-04 | €308.00 | €308.60 | €307.40 | €308.60 | 0 |
| 2025-12-03 | €308.80 | €308.80 | €305.90 | €306.70 | 0 |
| 2025-12-02 | €307.50 | €309.10 | €306.60 | €306.60 | 0 |
| 2025-12-01 | €303.90 | €306.70 | €303.90 | €306.70 | 0 |
| 2025-11-28 | €310.20 | €310.20 | €308.50 | €309.90 | 0 |
| 2025-11-27 | €314.60 | €314.60 | €314.20 | €314.30 | 0 |
| 2025-11-26 | €310.10 | €312.60 | €310.10 | €312.00 | 0 |
| 2025-11-25 | €304.20 | €306.20 | €304.20 | €306.00 | 0 |
| 2025-11-24 | €305.90 | €306.90 | €305.80 | €306.90 | 0 |
| 2025-11-21 | €308.10 | €308.10 | €306.70 | €307.10 | 0 |
| 2025-11-20 | €311.80 | €312.60 | €309.50 | €312.60 | 0 |
| 2025-11-19 | €310.60 | €311.20 | €309.80 | €311.20 | 0 |
| 2025-11-18 | €313.90 | €313.90 | €311.80 | €311.80 | 0 |
| 2025-11-17 | €319.60 | €319.60 | €314.90 | €314.90 | 0 |
| 2025-11-14 | €318.30 | €318.30 | €316.20 | €317.00 | 0 |
| 2025-11-13 | €323.00 | €323.00 | €322.00 | €322.00 | 0 |
| 2025-11-12 | €317.40 | €319.50 | €317.40 | €319.40 | 0 |
| 2025-11-11 | €312.40 | €315.70 | €312.40 | €315.70 | 0 |
| 2025-11-10 | €309.20 | €312.00 | €309.20 | €312.00 | 0 |
| 2025-11-07 | €319.10 | €319.10 | €308.50 | €308.50 | 0 |
| 2025-11-06 | €320.40 | €320.40 | €313.20 | €313.60 | 0 |
| 2025-11-05 | €316.30 | €316.30 | €315.00 | €316.20 | 0 |
| 2025-11-04 | €320.30 | €320.30 | €311.30 | €314.80 | 0 |
| 2025-11-03 | €315.80 | €318.20 | €315.80 | €316.70 | 0 |
| 2025-10-31 | €325.80 | €325.80 | €317.20 | €318.30 | 0 |
| 2025-10-30 | €316.80 | €319.00 | €316.80 | €318.10 | 0 |
| 2025-10-29 | €316.70 | €319.40 | €316.70 | €319.40 | 0 |
| 2025-10-28 | €316.80 | €318.40 | €316.80 | €317.10 | 0 |
| 2025-10-27 | €313.30 | €316.30 | €313.30 | €316.30 | 0 |
| 2025-10-24 | €312.50 | €312.70 | €310.60 | €312.70 | 0 |
| 2025-10-23 | €307.80 | €313.00 | €307.80 | €313.00 | 0 |
| 2025-10-22 | €315.30 | €315.30 | €313.30 | €314.40 | 0 |
| 2025-10-21 | €314.00 | €316.40 | €314.00 | €316.10 | 0 |
| 2025-10-20 | €312.70 | €313.70 | €310.10 | €311.30 | 0 |
| 2025-10-17 | €307.30 | €313.60 | €307.30 | €313.60 | 0 |
| 2025-10-16 | €271.80 | €277.10 | €271.80 | €277.10 | 0 |
| 2025-10-15 | €272.20 | €272.20 | €269.10 | €269.10 | 0 |
| 2025-10-14 | €272.00 | €272.50 | €270.70 | €272.50 | 0 |
| 2025-10-13 | €275.10 | €275.50 | €273.70 | €273.70 | 0 |
| 2025-10-10 | €279.20 | €279.60 | €278.60 | €278.60 | 0 |
| 2025-10-09 | €284.10 | €284.10 | €277.60 | €279.10 | 37 |