EssilorLuxottica Société anonyme (BIT:1EL)
Italy
· Delayed Price · Currency is EUR 307.50
+0.40 (0.13%)
At close: Dec 3, 2025
BIT:1EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 307.50 | 308.70 | 302.30 | 303.20 | 303.20 | -0.36% | 899 |
| Dec 4, 2025 | 308.20 | 310.00 | 304.40 | 304.30 | 304.30 | -1.04% | 1,392 |
| Dec 3, 2025 | 308.70 | 308.80 | 305.90 | 307.50 | 307.50 | 0.13% | 1,068 |
| Dec 2, 2025 | 307.10 | 309.90 | 306.70 | 307.10 | 307.10 | -0.07% | 1,162 |
| Dec 1, 2025 | 305.60 | 307.70 | 301.60 | 307.30 | 307.30 | -2.13% | 3,841 |
| Nov 28, 2025 | 312.70 | 314.00 | 308.30 | 314.00 | 314.00 | 0.42% | 1,889 |
| Nov 27, 2025 | 316.70 | 316.70 | 312.30 | 312.70 | 312.70 | -0.19% | 523 |
| Nov 26, 2025 | 310.10 | 313.30 | 310.10 | 313.30 | 313.30 | 1.46% | 1,489 |
| Nov 25, 2025 | 305.40 | 308.80 | 304.10 | 308.80 | 308.80 | 0.32% | 1,414 |
| Nov 24, 2025 | 308.40 | 310.90 | 304.00 | 307.80 | 307.80 | 0.65% | 1,974 |
| Nov 21, 2025 | 308.40 | 309.40 | 304.60 | 305.80 | 305.80 | -1.67% | 1,356 |
| Nov 20, 2025 | 310.80 | 312.90 | 309.50 | 311.00 | 311.00 | 0.32% | 608 |
| Nov 19, 2025 | 310.50 | 311.40 | 309.50 | 310.00 | 310.00 | -0.35% | 1,003 |
| Nov 18, 2025 | 314.00 | 314.10 | 308.70 | 311.10 | 311.10 | -0.35% | 1,697 |
| Nov 17, 2025 | 319.70 | 320.60 | 312.20 | 312.20 | 312.20 | -2.13% | 1,604 |
| Nov 14, 2025 | 318.50 | 319.70 | 315.50 | 319.00 | 319.00 | -0.16% | 2,559 |
| Nov 13, 2025 | 321.80 | 323.80 | 318.80 | 319.50 | 319.50 | -0.31% | 2,146 |
| Nov 12, 2025 | 317.40 | 322.00 | 317.40 | 320.50 | 320.50 | 1.52% | 2,519 |
| Nov 11, 2025 | 312.70 | 317.00 | 311.60 | 315.70 | 315.70 | 1.09% | 1,176 |
| Nov 10, 2025 | 310.70 | 313.50 | 309.30 | 312.30 | 312.30 | 1.53% | 1,465 |
| Nov 7, 2025 | 313.70 | 313.70 | 307.60 | 307.60 | 307.60 | -1.38% | 1,790 |
| Nov 6, 2025 | 315.00 | 315.00 | 311.20 | 311.90 | 311.90 | -1.45% | 1,715 |
| Nov 5, 2025 | 315.70 | 318.20 | 313.80 | 316.50 | 316.50 | 0.25% | 2,155 |
| Nov 4, 2025 | 315.20 | 316.20 | 311.10 | 315.70 | 315.70 | -0.38% | 1,681 |
| Nov 3, 2025 | 316.30 | 318.90 | 316.30 | 316.90 | 316.90 | -0.28% | 1,823 |
| Oct 31, 2025 | 320.10 | 320.10 | 316.60 | 317.80 | 317.80 | -0.59% | 2,130 |
| Oct 30, 2025 | 319.10 | 319.60 | 316.20 | 319.70 | 319.70 | 0.60% | 1,524 |
| Oct 29, 2025 | 317.60 | 319.70 | 315.90 | 317.80 | 317.80 | 0.09% | 1,844 |
| Oct 28, 2025 | 316.70 | 319.30 | 316.00 | 317.50 | 317.50 | 0.25% | 2,624 |
| Oct 27, 2025 | 312.90 | 316.80 | 312.40 | 316.70 | 316.70 | 1.15% | 1,921 |
| Oct 24, 2025 | 312.40 | 313.40 | 310.40 | 313.10 | 313.10 | 0.38% | 1,580 |
| Oct 23, 2025 | 310.70 | 313.70 | 310.50 | 311.90 | 311.90 | -0.03% | 2,863 |
| Oct 22, 2025 | 315.70 | 315.70 | 311.70 | 312.00 | 312.00 | -1.48% | 3,438 |
| Oct 21, 2025 | 314.10 | 317.90 | 313.30 | 316.70 | 316.70 | 0.76% | 4,217 |
| Oct 20, 2025 | 310.90 | 315.50 | 309.60 | 314.30 | 314.30 | 0.90% | 14,550 |
| Oct 17, 2025 | 301.00 | 315.00 | 295.90 | 311.50 | 311.50 | 12.99% | 28,666 |
| Oct 16, 2025 | 271.70 | 277.70 | 270.80 | 275.70 | 275.70 | 1.73% | 3,670 |
| Oct 15, 2025 | 277.10 | 277.10 | 268.60 | 271.00 | 271.00 | -0.66% | 3,037 |
| Oct 14, 2025 | 272.00 | 273.60 | 271.00 | 272.80 | 272.80 | -0.69% | 1,567 |
| Oct 13, 2025 | 274.70 | 276.40 | 273.00 | 274.70 | 274.70 | 0.48% | 1,853 |
| Oct 10, 2025 | 278.20 | 280.00 | 273.20 | 273.40 | 273.40 | -1.65% | 2,394 |
| Oct 9, 2025 | 279.20 | 279.70 | 277.10 | 278.00 | 278.00 | -0.39% | 2,056 |
| Oct 8, 2025 | 275.80 | 280.00 | 275.30 | 279.10 | 279.10 | 1.16% | 2,459 |
| Oct 7, 2025 | 275.30 | 276.20 | 272.60 | 275.90 | 275.90 | -0.18% | 1,669 |
| Oct 6, 2025 | 282.90 | 282.90 | 274.70 | 276.40 | 276.40 | -1.99% | 4,317 |
| Oct 3, 2025 | 283.80 | 284.20 | 280.00 | 282.00 | 282.00 | 0.57% | 3,125 |
| Oct 2, 2025 | 277.90 | 281.10 | 276.80 | 280.40 | 280.40 | 0.90% | 5,065 |
| Oct 1, 2025 | 277.70 | 278.20 | 273.30 | 277.90 | 277.90 | 0.51% | 1,956 |
| Sep 30, 2025 | 273.50 | 277.50 | 273.40 | 276.50 | 276.50 | 0.55% | 1,782 |
| Sep 29, 2025 | 273.40 | 277.70 | 273.40 | 275.00 | 275.00 | 1.25% | 5,288 |
| Sep 26, 2025 | 270.40 | 273.70 | 270.40 | 271.60 | 271.60 | 2.45% | 3,278 |
| Sep 25, 2025 | 266.00 | 266.70 | 263.70 | 265.10 | 265.10 | -1.85% | 2,039 |
| Sep 24, 2025 | 274.50 | 274.50 | 266.80 | 270.10 | 270.10 | -1.82% | 2,223 |
| Sep 23, 2025 | 275.00 | 275.30 | 270.70 | 275.10 | 275.10 | -0.04% | 1,948 |
| Sep 22, 2025 | 275.80 | 276.20 | 273.40 | 275.20 | 275.20 | 0.58% | 2,345 |
| Sep 19, 2025 | 274.60 | 277.20 | 273.30 | 273.60 | 273.60 | -0.33% | 2,949 |
| Sep 18, 2025 | 271.80 | 275.70 | 270.90 | 274.50 | 274.50 | 1.37% | 3,454 |
| Sep 17, 2025 | 272.90 | 275.60 | 270.40 | 270.80 | 270.80 | -0.04% | 3,098 |
| Sep 16, 2025 | 266.70 | 273.10 | 266.70 | 270.90 | 270.90 | 1.57% | 2,762 |
| Sep 15, 2025 | 265.80 | 268.60 | 265.40 | 266.70 | 266.70 | 0.91% | 1,652 |
| Sep 12, 2025 | 265.80 | 266.10 | 262.30 | 264.30 | 264.30 | -0.83% | 1,947 |
| Sep 11, 2025 | 265.60 | 268.60 | 264.80 | 266.50 | 266.50 | 0.60% | 1,796 |
| Sep 10, 2025 | 266.30 | 271.50 | 263.10 | 264.90 | 264.90 | 1.85% | 4,297 |
| Sep 9, 2025 | 262.60 | 262.90 | 259.50 | 260.10 | 260.10 | -0.95% | 725 |
| Sep 8, 2025 | 258.80 | 262.60 | 258.00 | 262.60 | 262.60 | 1.27% | 609 |
| Sep 5, 2025 | 260.30 | 260.90 | 257.60 | 259.30 | 259.30 | -0.23% | 957 |
| Sep 4, 2025 | 258.30 | 259.70 | 257.90 | 259.90 | 259.90 | 1.01% | 738 |
| Sep 3, 2025 | 258.40 | 258.50 | 256.20 | 257.30 | 257.30 | 0.27% | 630 |
| Sep 2, 2025 | 259.30 | 259.50 | 254.90 | 256.60 | 256.60 | -0.89% | 1,227 |
| Sep 1, 2025 | 260.20 | 261.20 | 258.20 | 258.90 | 258.90 | -0.54% | 844 |
| Aug 29, 2025 | 263.30 | 263.30 | 259.40 | 260.30 | 260.30 | -1.25% | 936 |
| Aug 28, 2025 | 267.00 | 267.00 | 262.20 | 263.60 | 263.60 | -1.20% | 1,818 |
| Aug 27, 2025 | 266.90 | 268.10 | 265.20 | 266.80 | 266.80 | -0.11% | 3,807 |
| Aug 26, 2025 | 267.40 | 269.40 | 264.70 | 267.10 | 267.10 | -0.78% | 2,219 |
| Aug 25, 2025 | 271.60 | 271.70 | 269.10 | 269.20 | 269.20 | -1.64% | 964 |
| Aug 22, 2025 | 271.40 | 273.70 | 271.00 | 273.70 | 273.70 | 0.26% | 1,551 |
| Aug 21, 2025 | 274.80 | 275.20 | 270.80 | 273.00 | 273.00 | -0.58% | 1,575 |
| Aug 20, 2025 | 271.60 | 275.60 | 270.60 | 274.60 | 274.60 | 0.88% | 2,001 |
| Aug 19, 2025 | 267.80 | 273.00 | 267.70 | 272.20 | 272.20 | 1.64% | 2,872 |
| Aug 18, 2025 | 267.10 | 268.50 | 266.00 | 267.80 | 267.80 | 1.90% | 2,557 |
| Aug 14, 2025 | 261.60 | 264.00 | 261.00 | 262.80 | 262.80 | 0.04% | 1,375 |
| Aug 13, 2025 | 254.60 | 262.70 | 254.60 | 262.70 | 262.70 | 3.47% | 2,391 |
| Aug 12, 2025 | 252.60 | 253.60 | 251.50 | 253.90 | 253.90 | 0.63% | 1,144 |
| Aug 11, 2025 | 255.50 | 255.50 | 252.30 | 252.30 | 252.30 | -0.28% | 570 |
| Aug 8, 2025 | 254.00 | 254.00 | 252.90 | 253.00 | 253.00 | 0.20% | 834 |
| Aug 7, 2025 | 249.60 | 254.60 | 249.10 | 252.50 | 252.50 | 1.28% | 1,417 |
| Aug 6, 2025 | 253.20 | 253.20 | 248.20 | 249.30 | 249.30 | -1.77% | 1,476 |
| Aug 5, 2025 | 256.00 | 256.30 | 253.00 | 253.80 | 253.80 | -0.86% | 1,787 |
| Aug 4, 2025 | 257.20 | 257.90 | 254.50 | 256.00 | 256.00 | 0.27% | 1,240 |
| Aug 1, 2025 | 259.80 | 260.80 | 254.50 | 255.30 | 255.30 | -2.07% | 1,168 |
| Jul 31, 2025 | 260.40 | 265.10 | 260.40 | 260.70 | 260.70 | 0.54% | 2,553 |
| Jul 30, 2025 | 261.30 | 263.60 | 258.90 | 259.30 | 259.30 | -1.78% | 2,532 |
| Jul 29, 2025 | 259.10 | 264.20 | 257.30 | 264.00 | 264.00 | 7.19% | 6,504 |
| Jul 28, 2025 | 253.80 | 254.00 | 246.40 | 246.30 | 246.30 | -1.20% | 6,098 |
| Jul 25, 2025 | 247.10 | 251.00 | 247.10 | 249.30 | 249.30 | 0.65% | 899 |
| Jul 24, 2025 | 249.50 | 249.60 | 246.80 | 247.70 | 247.70 | 0.53% | 1,225 |
| Jul 23, 2025 | 245.20 | 247.10 | 244.60 | 246.40 | 246.40 | 1.94% | 1,117 |
| Jul 22, 2025 | 241.70 | 244.00 | 241.60 | 241.70 | 241.70 | -0.78% | 324 |
| Jul 21, 2025 | 244.00 | 244.40 | 242.60 | 243.60 | 243.60 | 0.16% | 815 |
| Jul 18, 2025 | 245.60 | 246.80 | 242.80 | 243.20 | 243.20 | -0.25% | 628 |