EssilorLuxottica Société anonyme ESLOF
197.19 USD -8.90 (-4.32%)
Regular-session close
202.74 Day range 202.74
156.36 52-week range 375.75
- YTD
- -38.15%
- 1 year
- -46.54%
ESLOF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 204.73 | 204.96 | 197.19 | 197.19 | -8.90 | -4.32% | 4,200 |
| Nov 12, 2026 | 200.80 | 206.37 | 196.80 | 206.09 | +5.91 | +2.95% | 4,600 |
| Nov 11, 2026 | 199.50 | 206.90 | 199.50 | 200.18 | -14.32 | -6.68% | 1,800 |
| Nov 10, 2026 | 208.60 | 216.20 | 206.60 | 214.50 | +1.27 | +0.60% | 800 |
| Nov 9, 2026 | 218.00 | 218.00 | 212.49 | 213.23 | +0.37 | +0.17% | 6,200 |
| Nov 6, 2026 | 212.00 | 217.10 | 212.00 | 212.86 | -0.24 | -0.11% | 2,700 |
| Nov 5, 2026 | 216.78 | 218.00 | 213.10 | 213.10 | +0.75 | +0.35% | 2,100 |
| Nov 4, 2026 | 214.15 | 216.40 | 208.90 | 212.35 | +5.75 | +2.78% | 5,700 |
| Nov 3, 2026 | 211.96 | 211.96 | 205.50 | 206.60 | -3.20 | -1.53% | 1,600 |
| Nov 2, 2026 | 209.56 | 210.46 | 206.79 | 209.80 | +4.73 | +2.31% | 4,200 |
| Oct 30, 2026 | 205.00 | 213.18 | 205.00 | 205.07 | +1.58 | +0.78% | 1,700 |
| Oct 29, 2026 | 197.20 | 207.10 | 197.20 | 203.49 | +7.71 | +3.94% | 1,200 |
| Oct 28, 2026 | 202.28 | 204.70 | 195.78 | 195.78 | -4.72 | -2.35% | 500 |
| Oct 27, 2026 | 198.53 | 205.00 | 196.00 | 200.50 | -2.26 | -1.11% | 2,700 |
| Oct 26, 2026 | 196.30 | 204.26 | 193.86 | 202.76 | +4.07 | +2.05% | 4,900 |
| Oct 23, 2026 | 205.31 | 205.31 | 197.68 | 198.69 | +0.19 | +0.10% | 1,100 |
| Oct 22, 2026 | 196.26 | 198.50 | 194.50 | 198.50 | +3.28 | +1.68% | 5,200 |
| Oct 21, 2026 | 192.90 | 195.22 | 187.72 | 195.22 | +13.02 | +7.15% | 2,900 |
| Oct 20, 2026 | 167.54 | 182.20 | 167.54 | 182.20 | +15.90 | +9.56% | 2,200 |
| Oct 19, 2026 | 171.63 | 174.93 | 165.79 | 166.30 | -3.61 | -2.12% | 20,000 |
| Oct 16, 2026 | 170.50 | 176.00 | 169.91 | 169.91 | +5.17 | +3.14% | 1,800 |
| Oct 15, 2026 | 167.90 | 174.17 | 162.39 | 164.74 | -0.46 | -0.28% | 18,400 |
| Oct 14, 2026 | 168.77 | 168.77 | 160.58 | 165.20 | +5.90 | +3.70% | 16,500 |
| Oct 13, 2026 | 160.00 | 166.83 | 159.30 | 159.30 | -9.79 | -5.79% | 6,500 |
| Oct 12, 2026 | 168.56 | 169.09 | 160.70 | 169.09 | +1.31 | +0.78% | 6,900 |
| Oct 9, 2026 | 160.50 | 168.70 | 160.50 | 167.78 | +10.18 | +6.46% | 4,900 |
| Oct 8, 2026 | 167.25 | 167.25 | 157.27 | 157.60 | -9.68 | -5.79% | 2,900 |
| Oct 7, 2026 | 169.56 | 170.00 | 159.38 | 167.28 | +2.00 | +1.21% | 5,200 |
| Oct 6, 2026 | 159.73 | 165.95 | 159.73 | 165.28 | +0.62 | +0.38% | 4,500 |
| Oct 5, 2026 | 165.99 | 168.18 | 159.40 | 164.66 | -4.25 | -2.52% | 11,500 |
| Oct 2, 2026 | 170.25 | 170.25 | 160.49 | 168.91 | +10.84 | +6.86% | 13,900 |
| Oct 1, 2026 | 159.67 | 172.41 | 158.01 | 158.07 | -14.33 | -8.31% | 3,400 |
| Sep 30, 2026 | 164.06 | 172.87 | 162.57 | 172.40 | +8.88 | +5.43% | 3,200 |
| Sep 29, 2026 | 166.85 | 169.86 | 160.58 | 163.52 | -1.20 | -0.73% | 2,300 |
| Sep 28, 2026 | 163.13 | 167.74 | 163.13 | 164.72 | -3.26 | -1.94% | 4,300 |
| Sep 25, 2026 | 161.59 | 167.98 | 160.67 | 167.98 | +6.21 | +3.84% | 4,300 |
| Sep 24, 2026 | 167.73 | 172.92 | 159.48 | 161.77 | -3.99 | -2.41% | 2,100 |
| Sep 23, 2026 | 167.00 | 175.00 | 163.60 | 165.76 | +4.71 | +2.92% | 2,500 |
| Sep 22, 2026 | 170.00 | 170.00 | 160.02 | 161.05 | -4.81 | -2.90% | 2,400 |
| Sep 21, 2026 | 157.33 | 166.67 | 157.33 | 165.86 | +4.11 | +2.54% | 2,900 |
| Sep 18, 2026 | 166.15 | 166.15 | 156.36 | 161.75 | -2.93 | -1.78% | 2,500 |
| Sep 17, 2026 | 169.97 | 169.97 | 161.10 | 164.68 | -3.32 | -1.98% | 1,500 |
| Sep 16, 2026 | 162.73 | 175.00 | 161.10 | 168.00 | +2.90 | +1.76% | 2,500 |
| Sep 15, 2026 | 169.75 | 175.31 | 165.10 | 165.10 | -4.32 | -2.55% | 2,600 |
| Sep 14, 2026 | 170.65 | 177.27 | 164.91 | 169.42 | -7.21 | -4.08% | 2,900 |
| Sep 11, 2026 | 169.31 | 176.63 | 164.26 | 176.63 | +5.06 | +2.95% | 15,600 |
| Sep 10, 2026 | 171.00 | 174.99 | 165.40 | 171.57 | -8.00 | -4.46% | 3,700 |
| Sep 9, 2026 | 175.00 | 180.68 | 172.84 | 179.57 | +8.17 | +4.77% | 3,500 |
| Sep 8, 2026 | 175.00 | 180.89 | 171.40 | 171.40 | -1.61 | -0.93% | 2,900 |
| Sep 4, 2026 | 174.12 | 174.47 | 168.24 | 173.01 | -7.80 | -4.31% | 2,800 |
| Sep 3, 2026 | 181.00 | 186.60 | 177.00 | 180.81 | -6.69 | -3.57% | 2,200 |
| Sep 2, 2026 | 190.50 | 190.50 | 182.50 | 187.50 | +5.00 | +2.74% | 1,200 |
| Sep 1, 2026 | 183.55 | 188.95 | 182.00 | 182.50 | -1.55 | -0.84% | 56,400 |
| Aug 31, 2026 | 189.88 | 192.00 | 183.50 | 184.05 | +0.41 | +0.22% | 3,600 |
| Aug 28, 2026 | 183.44 | 192.50 | 183.44 | 183.64 | +0.89 | +0.49% | 2,100 |
| Aug 27, 2026 | 185.00 | 185.00 | 182.25 | 182.75 | -2.75 | -1.48% | 3,000 |
| Aug 26, 2026 | 185.50 | 192.00 | 185.00 | 185.50 | 0.00 | 0.00% | 1,000 |
| Aug 25, 2026 | 185.86 | 188.70 | 185.25 | 185.50 | -4.25 | -2.24% | 1,700 |
| Aug 24, 2026 | 195.35 | 195.35 | 185.40 | 189.75 | +1.46 | +0.78% | 1,900 |
| Aug 21, 2026 | 192.44 | 192.72 | 185.37 | 188.29 | +0.60 | +0.32% | 1,500 |
| Aug 20, 2026 | 195.30 | 195.30 | 186.58 | 187.69 | -0.91 | -0.48% | 1,100 |
| Aug 19, 2026 | 188.04 | 195.40 | 188.04 | 188.60 | +0.58 | +0.31% | 900 |
| Aug 18, 2026 | 182.53 | 192.22 | 182.53 | 188.02 | -0.94 | -0.50% | 1,500 |
| Aug 17, 2026 | 187.40 | 189.00 | 182.30 | 188.96 | -6.80 | -3.47% | 4,600 |
| Aug 14, 2026 | 187.85 | 195.76 | 187.40 | 195.76 | +8.11 | +4.32% | 900 |
65 days, newest first. Daily bars as drawn on the ESLOF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.