EssilorLuxottica Société anonyme (BIT:1EL)
Italy
· Delayed Price · Currency is EUR 216.00
-3.50 (-1.59%)
At close: Mar 5, 2026
BIT:1EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 217.90 | 219.00 | 215.00 | 216.00 | 216.00 | -1.59% | 5,388 |
| Mar 4, 2026 | 215.70 | 221.60 | 214.70 | 219.50 | 219.50 | 1.90% | 3,272 |
| Mar 3, 2026 | 217.50 | 220.20 | 214.50 | 215.40 | 215.40 | -2.22% | 4,631 |
| Mar 2, 2026 | 217.50 | 222.60 | 212.10 | 220.30 | 220.30 | -2.26% | 7,001 |
| Feb 27, 2026 | 237.80 | 238.20 | 225.40 | 225.40 | 225.40 | -5.81% | 7,929 |
| Feb 26, 2026 | 237.50 | 239.30 | 234.50 | 239.30 | 239.30 | 0.93% | 2,878 |
| Feb 25, 2026 | 234.70 | 236.90 | 233.80 | 237.10 | 237.10 | 1.15% | 4,437 |
| Feb 24, 2026 | 234.50 | 234.50 | 231.50 | 234.40 | 234.40 | -0.68% | 4,059 |
| Feb 23, 2026 | 237.20 | 240.70 | 235.50 | 236.00 | 236.00 | -1.05% | 3,266 |
| Feb 20, 2026 | 233.40 | 239.30 | 231.70 | 238.50 | 238.50 | 2.54% | 8,711 |
| Feb 19, 2026 | 235.80 | 240.30 | 232.00 | 232.60 | 232.60 | -1.23% | 4,326 |
| Feb 18, 2026 | 238.40 | 239.70 | 232.30 | 235.50 | 235.50 | -3.52% | 12,428 |
| Feb 17, 2026 | 248.60 | 251.20 | 242.70 | 244.10 | 244.10 | -1.57% | 6,102 |
| Feb 16, 2026 | 258.00 | 258.00 | 248.00 | 248.00 | 248.00 | -3.99% | 3,475 |
| Feb 13, 2026 | 262.50 | 263.50 | 255.80 | 258.30 | 258.30 | -0.77% | 4,692 |
| Feb 12, 2026 | 273.10 | 277.50 | 254.70 | 260.30 | 260.30 | 3.75% | 21,991 |
| Feb 11, 2026 | 250.80 | 253.10 | 248.30 | 250.90 | 250.90 | -0.32% | 5,006 |
| Feb 10, 2026 | 255.90 | 256.30 | 250.80 | 251.70 | 251.70 | -1.06% | 4,110 |
| Feb 9, 2026 | 255.50 | 256.60 | 252.60 | 254.40 | 254.40 | -0.51% | 3,575 |
| Feb 6, 2026 | 258.50 | 258.50 | 253.20 | 255.70 | 255.70 | -0.97% | 2,330 |
| Feb 5, 2026 | 262.20 | 262.30 | 256.80 | 258.20 | 258.20 | -0.84% | 2,623 |
| Feb 4, 2026 | 255.50 | 261.10 | 255.50 | 260.40 | 260.40 | 1.80% | 2,829 |
| Feb 3, 2026 | 257.60 | 259.00 | 254.70 | 255.80 | 255.80 | -0.27% | 4,732 |
| Feb 2, 2026 | 259.10 | 260.00 | 256.40 | 256.50 | 256.50 | -0.58% | 2,807 |
| Jan 30, 2026 | 254.70 | 260.70 | 254.40 | 258.00 | 258.00 | 1.30% | 2,894 |
| Jan 29, 2026 | 257.10 | 259.50 | 254.40 | 254.70 | 254.70 | 0.08% | 3,436 |
| Jan 28, 2026 | 255.50 | 255.90 | 252.00 | 254.50 | 254.50 | -0.90% | 4,561 |
| Jan 27, 2026 | 257.20 | 257.70 | 254.80 | 256.80 | 256.80 | -0.35% | 3,476 |
| Jan 26, 2026 | 265.20 | 265.20 | 254.90 | 257.70 | 257.70 | -2.86% | 4,743 |
| Jan 23, 2026 | 266.30 | 268.30 | 265.20 | 265.30 | 265.30 | -1.74% | 3,537 |
| Jan 22, 2026 | 270.20 | 270.40 | 264.90 | 270.00 | 270.00 | 0.67% | 2,849 |
| Jan 21, 2026 | 266.80 | 269.70 | 266.40 | 268.20 | 268.20 | 0.26% | 2,518 |
| Jan 20, 2026 | 264.90 | 267.40 | 262.60 | 267.50 | 267.50 | - | 4,384 |
| Jan 19, 2026 | 266.60 | 269.20 | 263.10 | 267.50 | 267.50 | -1.18% | 5,618 |
| Jan 16, 2026 | 282.50 | 282.50 | 270.10 | 270.70 | 270.70 | -4.21% | 8,659 |
| Jan 15, 2026 | 285.20 | 286.00 | 280.00 | 282.60 | 282.60 | 1.04% | 6,155 |
| Jan 14, 2026 | 284.40 | 286.00 | 279.70 | 279.70 | 279.70 | 0.61% | 10,833 |
| Jan 13, 2026 | 274.10 | 281.70 | 270.10 | 278.00 | 278.00 | 0.72% | 10,163 |
| Jan 12, 2026 | 276.70 | 276.70 | 273.00 | 276.00 | 276.00 | -0.25% | 2,525 |
| Jan 9, 2026 | 269.90 | 279.10 | 269.80 | 276.70 | 276.70 | 2.07% | 4,659 |
| Jan 8, 2026 | 271.90 | 274.40 | 265.40 | 271.10 | 271.10 | -1.06% | 4,902 |
| Jan 7, 2026 | 277.90 | 278.50 | 272.60 | 274.00 | 274.00 | -1.55% | 3,452 |
| Jan 6, 2026 | 264.10 | 278.40 | 262.20 | 278.30 | 278.30 | 5.70% | 4,223 |
| Jan 5, 2026 | 267.30 | 267.30 | 262.10 | 263.30 | 263.30 | -0.87% | 3,819 |
| Jan 2, 2026 | 269.10 | 270.70 | 264.50 | 265.60 | 265.60 | -2.06% | 3,265 |
| Dec 30, 2025 | 270.60 | 271.40 | 269.10 | 271.20 | 271.20 | -0.15% | 1,120 |
| Dec 29, 2025 | 272.10 | 272.20 | 269.20 | 271.60 | 271.60 | -0.69% | 1,735 |
| Dec 23, 2025 | 272.00 | 273.50 | 269.10 | 273.50 | 273.50 | 0.18% | 2,730 |
| Dec 22, 2025 | 275.20 | 275.20 | 271.10 | 273.00 | 273.00 | -2.15% | 2,466 |
| Dec 19, 2025 | 277.10 | 279.00 | 274.30 | 279.00 | 279.00 | 0.76% | 1,609 |
| Dec 18, 2025 | 273.30 | 278.90 | 273.30 | 276.90 | 276.90 | 1.10% | 1,553 |
| Dec 17, 2025 | 279.30 | 279.30 | 272.00 | 273.90 | 273.90 | -1.51% | 2,973 |
| Dec 16, 2025 | 281.70 | 282.90 | 276.70 | 278.10 | 278.10 | -1.97% | 2,754 |
| Dec 15, 2025 | 282.40 | 286.60 | 282.20 | 283.70 | 283.70 | 0.75% | 1,647 |
| Dec 12, 2025 | 283.00 | 284.50 | 281.50 | 281.60 | 281.60 | -1.19% | 1,527 |
| Dec 11, 2025 | 285.10 | 286.90 | 283.30 | 285.00 | 285.00 | 0.32% | 2,469 |
| Dec 10, 2025 | 284.60 | 287.70 | 284.10 | 284.10 | 284.10 | -0.70% | 2,222 |
| Dec 9, 2025 | 300.30 | 301.00 | 283.20 | 286.10 | 286.10 | -5.36% | 7,589 |
| Dec 8, 2025 | 300.80 | 302.50 | 300.30 | 302.30 | 302.30 | -0.30% | 556 |
| 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 |