EssilorLuxottica Société anonyme (BIT:1EL)
Italy
· Delayed Price · Currency is EUR 185.00
-0.80 (-0.43%)
Last updated: Apr 28, 2026, 2:48 PM CET
BIT:1EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 185.30 | 187.65 | 184.45 | 185.00 | - | -0.43% | 5,604 |
| Apr 27, 2026 | 186.10 | 188.75 | 185.15 | 185.80 | 185.80 | 0.13% | 5,489 |
| Apr 24, 2026 | 191.80 | 191.80 | 184.35 | 185.55 | 185.55 | -4.55% | 22,057 |
| Apr 23, 2026 | 206.20 | 206.20 | 187.00 | 194.40 | 194.40 | -5.59% | 25,338 |
| Apr 22, 2026 | 204.70 | 205.90 | 200.60 | 205.90 | 205.90 | -0.39% | 4,678 |
| Apr 21, 2026 | 207.10 | 209.20 | 206.50 | 206.70 | 206.70 | -0.19% | 3,008 |
| Apr 20, 2026 | 209.30 | 211.20 | 206.50 | 207.10 | 207.10 | -4.03% | 5,338 |
| Apr 17, 2026 | 206.40 | 217.30 | 206.40 | 215.80 | 215.80 | 4.25% | 8,714 |
| Apr 16, 2026 | 205.60 | 209.10 | 203.90 | 207.00 | 207.00 | 1.12% | 6,230 |
| Apr 15, 2026 | 205.20 | 206.10 | 203.00 | 204.70 | 204.70 | 0.20% | 4,417 |
| Apr 14, 2026 | 199.40 | 204.50 | 198.55 | 204.30 | 204.30 | 3.97% | 3,463 |
| Apr 13, 2026 | 195.35 | 197.20 | 195.10 | 196.50 | 196.50 | -1.16% | 1,755 |
| Apr 10, 2026 | 198.35 | 201.80 | 198.35 | 198.80 | 198.80 | 0.99% | 3,479 |
| Apr 9, 2026 | 199.00 | 199.55 | 195.15 | 196.85 | 196.85 | -1.77% | 2,637 |
| Apr 8, 2026 | 199.50 | 203.90 | 199.25 | 200.40 | 200.40 | 5.36% | 7,098 |
| Apr 7, 2026 | 194.50 | 195.05 | 189.80 | 190.20 | 190.20 | 0.05% | 2,409 |
| Apr 2, 2026 | 192.30 | 192.30 | 188.80 | 190.10 | 190.10 | -2.06% | 4,271 |
| Apr 1, 2026 | 202.10 | 202.10 | 187.15 | 194.10 | 194.10 | -2.71% | 8,167 |
| Mar 31, 2026 | 197.80 | 199.50 | 197.05 | 199.50 | 199.50 | 1.14% | 1,778 |
| Mar 30, 2026 | 215.60 | 215.60 | 194.35 | 197.25 | 197.25 | 0.64% | 1,720 |
| Mar 27, 2026 | 196.05 | 196.10 | 193.70 | 196.00 | 196.00 | 0.59% | 1,288 |
| Mar 26, 2026 | 192.85 | 196.05 | 192.35 | 194.85 | 194.85 | 0.36% | 1,439 |
| Mar 25, 2026 | 195.65 | 196.50 | 193.70 | 194.15 | 194.15 | 0.08% | 5,862 |
| Mar 24, 2026 | 194.15 | 195.20 | 190.65 | 194.00 | 194.00 | 0.23% | 1,191 |
| Mar 23, 2026 | 191.55 | 201.80 | 191.50 | 193.55 | 193.55 | -0.79% | 4,557 |
| Mar 20, 2026 | 200.20 | 201.50 | 194.85 | 195.10 | 195.10 | -1.84% | 3,255 |
| Mar 19, 2026 | 200.40 | 200.80 | 198.10 | 198.75 | 198.75 | -2.14% | 2,785 |
| Mar 18, 2026 | 205.50 | 206.10 | 201.20 | 203.10 | 203.10 | 0.05% | 1,738 |
| Mar 17, 2026 | 203.90 | 204.60 | 201.80 | 203.00 | 203.00 | -0.44% | 1,836 |
| Mar 16, 2026 | 206.10 | 206.10 | 201.70 | 203.90 | 203.90 | -0.34% | 2,239 |
| Mar 13, 2026 | 209.40 | 209.40 | 204.40 | 204.60 | 204.60 | -1.63% | 3,962 |
| Mar 12, 2026 | 210.70 | 210.90 | 207.60 | 208.00 | 208.00 | -0.91% | 2,456 |
| Mar 11, 2026 | 210.50 | 211.80 | 208.10 | 209.90 | 209.90 | -1.18% | 2,547 |
| Mar 10, 2026 | 211.80 | 214.50 | 210.50 | 212.40 | 212.40 | 2.31% | 3,351 |
| Mar 9, 2026 | 207.70 | 210.40 | 205.10 | 207.60 | 207.60 | -2.35% | 5,612 |
| Mar 6, 2026 | 217.40 | 217.40 | 208.50 | 212.60 | 212.60 | -1.57% | 3,884 |
| 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 |