EssilorLuxottica Société anonyme (EPA:EL)
France
· Delayed Price · Currency is EUR 212.80
-3.10 (-1.44%)
At close: Mar 6, 2026
EPA:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 216.40 | 218.00 | 208.50 | 212.80 | 212.80 | -1.44% | 684,284 |
| Mar 5, 2026 | 218.10 | 219.10 | 214.80 | 215.90 | 215.90 | -1.55% | 646,178 |
| Mar 4, 2026 | 216.90 | 222.10 | 214.80 | 219.30 | 219.30 | 2.29% | 970,112 |
| Mar 3, 2026 | 217.60 | 220.30 | 214.40 | 214.40 | 214.40 | -2.23% | 1,061,230 |
| Mar 2, 2026 | 213.00 | 222.80 | 208.00 | 219.30 | 219.30 | -2.62% | 1,227,200 |
| Feb 27, 2026 | 237.30 | 238.55 | 225.20 | 225.20 | 225.20 | -5.89% | 2,313,408 |
| Feb 26, 2026 | 237.00 | 239.30 | 234.30 | 239.30 | 239.30 | 0.93% | 543,499 |
| Feb 25, 2026 | 234.80 | 237.20 | 233.50 | 237.10 | 237.10 | 1.11% | 533,309 |
| Feb 24, 2026 | 234.00 | 234.90 | 231.60 | 234.50 | 234.50 | -0.64% | 709,116 |
| Feb 23, 2026 | 236.90 | 240.60 | 235.40 | 236.00 | 236.00 | -0.92% | 515,165 |
| Feb 20, 2026 | 233.60 | 239.50 | 231.50 | 238.20 | 238.20 | 2.23% | 1,040,773 |
| Feb 19, 2026 | 236.00 | 240.70 | 231.70 | 233.00 | 233.00 | -1.31% | 1,022,841 |
| Feb 18, 2026 | 237.50 | 238.90 | 232.00 | 236.10 | 236.10 | -2.88% | 1,194,543 |
| Feb 17, 2026 | 248.50 | 251.10 | 242.90 | 243.10 | 243.10 | -1.06% | 687,369 |
| Feb 16, 2026 | 257.20 | 258.00 | 245.70 | 245.70 | 245.70 | -4.88% | 753,832 |
| Feb 13, 2026 | 263.00 | 264.80 | 255.80 | 258.30 | 258.30 | -1.15% | 853,962 |
| Feb 12, 2026 | 276.00 | 276.00 | 254.40 | 261.30 | 261.30 | 4.19% | 1,363,381 |
| Feb 11, 2026 | 250.50 | 253.70 | 248.10 | 250.80 | 250.80 | 0.12% | 655,047 |
| Feb 10, 2026 | 255.80 | 256.70 | 250.50 | 250.50 | 250.50 | -1.69% | 696,521 |
| Feb 9, 2026 | 255.00 | 256.80 | 252.20 | 254.80 | 254.80 | -0.12% | 460,638 |
| Feb 6, 2026 | 256.70 | 257.50 | 253.10 | 255.10 | 255.10 | -1.35% | 449,515 |
| Feb 5, 2026 | 261.10 | 262.80 | 256.70 | 258.60 | 258.60 | -0.77% | 411,681 |
| Feb 4, 2026 | 256.10 | 261.40 | 255.20 | 260.60 | 260.60 | 1.84% | 434,687 |
| Feb 3, 2026 | 257.80 | 259.30 | 254.40 | 255.90 | 255.90 | -0.31% | 347,219 |
| Feb 2, 2026 | 259.40 | 260.40 | 256.40 | 256.70 | 256.70 | -0.47% | 379,576 |
| Jan 30, 2026 | 254.50 | 260.70 | 254.10 | 257.90 | 257.90 | 1.30% | 607,830 |
| Jan 29, 2026 | 257.20 | 259.50 | 254.20 | 254.60 | 254.60 | 0.51% | 552,472 |
| Jan 28, 2026 | 256.00 | 257.00 | 251.90 | 253.30 | 253.30 | -1.44% | 415,405 |
| Jan 27, 2026 | 257.30 | 257.70 | 254.50 | 257.00 | 257.00 | -0.12% | 393,954 |
| Jan 26, 2026 | 260.00 | 262.50 | 254.60 | 257.30 | 257.30 | -2.94% | 651,656 |
| Jan 23, 2026 | 266.00 | 268.30 | 265.10 | 265.10 | 265.10 | -1.08% | 337,123 |
| Jan 22, 2026 | 270.00 | 271.10 | 264.70 | 268.00 | 268.00 | 0.07% | 440,702 |
| Jan 21, 2026 | 266.50 | 269.70 | 266.30 | 267.80 | 267.80 | 0.22% | 411,560 |
| Jan 20, 2026 | 264.30 | 267.70 | 262.50 | 267.20 | 267.20 | 0.38% | 398,771 |
| Jan 19, 2026 | 263.70 | 269.30 | 262.80 | 266.20 | 266.20 | -1.77% | 475,213 |
| Jan 16, 2026 | 282.90 | 282.90 | 269.90 | 271.00 | 271.00 | -3.90% | 755,575 |
| Jan 15, 2026 | 284.80 | 286.10 | 279.70 | 282.00 | 282.00 | 0.93% | 824,567 |
| Jan 14, 2026 | 283.70 | 286.00 | 279.30 | 279.40 | 279.40 | 0.50% | 829,552 |
| Jan 13, 2026 | 273.30 | 281.40 | 269.90 | 278.00 | 278.00 | 0.72% | 743,601 |
| Jan 12, 2026 | 276.00 | 276.60 | 273.10 | 276.00 | 276.00 | -0.68% | 428,659 |
| Jan 9, 2026 | 269.30 | 279.00 | 269.30 | 277.90 | 277.90 | 1.91% | 833,678 |
| Jan 8, 2026 | 268.60 | 274.30 | 265.30 | 272.70 | 272.70 | 0.07% | 557,449 |
| Jan 7, 2026 | 276.70 | 278.70 | 272.30 | 272.50 | 272.50 | -1.70% | 639,786 |
| Jan 6, 2026 | 263.60 | 278.50 | 261.70 | 277.20 | 277.20 | 5.24% | 812,366 |
| Jan 5, 2026 | 267.00 | 267.20 | 262.30 | 263.40 | 263.40 | -0.79% | 479,058 |
| Jan 2, 2026 | 268.50 | 270.50 | 264.40 | 265.50 | 265.50 | -1.63% | 469,014 |
| Dec 31, 2025 | 270.40 | 270.40 | 268.50 | 269.90 | 269.90 | -0.33% | 148,527 |
| Dec 30, 2025 | 269.60 | 271.20 | 269.00 | 270.80 | 270.80 | -0.15% | 343,908 |
| Dec 29, 2025 | 272.00 | 272.40 | 269.30 | 271.20 | 271.20 | 0.41% | 361,186 |
| Dec 24, 2025 | 272.30 | 274.00 | 270.10 | 270.10 | 270.10 | - | 68,361 |
| Dec 23, 2025 | 272.60 | 272.60 | 268.90 | 270.10 | 270.10 | -0.92% | 316,036 |
| Dec 22, 2025 | 275.00 | 275.10 | 271.10 | 272.60 | 272.60 | -0.80% | 370,414 |
| Dec 19, 2025 | 277.00 | 277.20 | 274.30 | 274.80 | 274.80 | -0.54% | 1,170,768 |
| Dec 18, 2025 | 274.40 | 279.10 | 273.00 | 276.30 | 276.30 | 0.95% | 544,204 |
| Dec 17, 2025 | 277.90 | 278.40 | 271.80 | 273.70 | 273.70 | -1.62% | 592,269 |
| Dec 16, 2025 | 281.50 | 283.30 | 276.10 | 278.20 | 278.20 | -1.52% | 759,488 |
| Dec 15, 2025 | 283.20 | 286.70 | 282.30 | 282.50 | 282.50 | 0.14% | 563,860 |
| Dec 12, 2025 | 284.30 | 284.60 | 281.40 | 282.10 | 282.10 | -0.98% | 379,699 |
| Dec 11, 2025 | 285.80 | 287.40 | 282.90 | 284.90 | 284.90 | -0.04% | 392,307 |
| Dec 10, 2025 | 284.00 | 287.80 | 283.50 | 285.00 | 285.00 | -0.45% | 510,026 |
| Dec 9, 2025 | 300.00 | 301.30 | 283.00 | 286.30 | 286.30 | -5.57% | 713,361 |
| Dec 8, 2025 | 300.90 | 303.20 | 300.30 | 303.20 | 303.20 | 0.20% | 292,158 |
| Dec 5, 2025 | 306.70 | 309.00 | 301.90 | 302.60 | 302.60 | -0.20% | 380,353 |
| Dec 4, 2025 | 308.70 | 310.20 | 303.20 | 303.20 | 303.20 | -1.81% | 483,679 |
| Dec 3, 2025 | 306.80 | 309.20 | 305.50 | 308.80 | 308.80 | 0.46% | 239,453 |
| Dec 2, 2025 | 307.50 | 309.90 | 305.90 | 307.40 | 307.40 | 0.13% | 287,503 |
| Dec 1, 2025 | 305.90 | 307.80 | 301.50 | 307.00 | 307.00 | -0.55% | 429,960 |
| Nov 28, 2025 | 309.60 | 311.70 | 308.10 | 308.70 | 308.70 | -1.41% | 355,028 |
| Nov 27, 2025 | 314.50 | 317.00 | 312.30 | 313.10 | 313.10 | - | 213,138 |
| Nov 26, 2025 | 310.00 | 313.40 | 308.50 | 313.10 | 313.10 | 1.43% | 302,306 |
| Nov 25, 2025 | 305.40 | 308.90 | 303.70 | 308.70 | 308.70 | 1.65% | 517,945 |
| Nov 24, 2025 | 311.40 | 311.50 | 303.70 | 303.70 | 303.70 | -0.75% | 1,380,583 |
| Nov 21, 2025 | 308.40 | 309.60 | 304.30 | 306.00 | 306.00 | -1.67% | 678,984 |
| Nov 20, 2025 | 312.30 | 313.20 | 309.10 | 311.20 | 311.20 | 0.81% | 293,028 |
| Nov 19, 2025 | 311.40 | 311.50 | 308.70 | 308.70 | 308.70 | -0.87% | 309,011 |
| Nov 18, 2025 | 314.40 | 314.60 | 308.40 | 311.40 | 311.40 | -1.33% | 397,037 |
| Nov 17, 2025 | 319.00 | 320.70 | 314.20 | 315.60 | 315.60 | -1.03% | 281,910 |
| Nov 14, 2025 | 317.40 | 319.90 | 315.40 | 318.90 | 318.90 | -0.31% | 348,356 |
| Nov 13, 2025 | 321.60 | 323.80 | 318.20 | 319.90 | 319.90 | -0.25% | 361,576 |
| Nov 12, 2025 | 317.30 | 322.60 | 316.60 | 320.70 | 320.70 | 1.68% | 401,630 |
| Nov 11, 2025 | 313.80 | 317.30 | 311.60 | 315.40 | 315.40 | 1.15% | 287,780 |
| Nov 10, 2025 | 311.30 | 313.60 | 308.60 | 311.80 | 311.80 | 1.10% | 310,136 |
| Nov 7, 2025 | 314.10 | 314.30 | 307.20 | 308.40 | 308.40 | -1.38% | 437,076 |
| Nov 6, 2025 | 314.30 | 315.40 | 311.20 | 312.70 | 312.70 | -1.14% | 409,895 |
| Nov 5, 2025 | 316.90 | 318.20 | 313.40 | 316.30 | 316.30 | -0.03% | 288,898 |
| Nov 4, 2025 | 315.00 | 316.40 | 310.50 | 316.40 | 316.40 | -0.19% | 296,100 |
| Nov 3, 2025 | 315.90 | 319.00 | 315.20 | 317.00 | 317.00 | -0.09% | 249,401 |
| Oct 31, 2025 | 320.00 | 320.55 | 316.80 | 317.30 | 317.30 | -0.69% | 315,398 |
| Oct 30, 2025 | 317.70 | 319.80 | 315.80 | 319.50 | 319.50 | 0.38% | 248,981 |
| Oct 29, 2025 | 316.10 | 319.70 | 315.80 | 318.30 | 318.30 | 0.25% | 292,618 |
| Oct 28, 2025 | 317.00 | 319.30 | 315.90 | 317.50 | 317.50 | 0.32% | 247,475 |
| Oct 27, 2025 | 312.70 | 316.80 | 311.90 | 316.50 | 316.50 | 0.99% | 318,833 |
| Oct 24, 2025 | 313.30 | 313.50 | 310.40 | 313.40 | 313.40 | 0.42% | 231,188 |
| Oct 23, 2025 | 311.10 | 313.70 | 310.40 | 312.10 | 312.10 | 0.22% | 264,329 |
| Oct 22, 2025 | 315.00 | 315.60 | 311.40 | 311.40 | 311.40 | -1.64% | 411,290 |
| Oct 21, 2025 | 314.00 | 317.90 | 313.30 | 316.60 | 316.60 | 0.86% | 349,920 |
| Oct 20, 2025 | 311.00 | 315.60 | 309.70 | 313.90 | 313.90 | 0.45% | 443,636 |
| Oct 17, 2025 | 304.00 | 315.20 | 299.90 | 312.50 | 312.50 | 12.98% | 1,146,703 |
| Oct 16, 2025 | 271.40 | 277.70 | 270.40 | 276.60 | 276.60 | 2.37% | 373,659 |
| Oct 15, 2025 | 276.90 | 277.20 | 268.30 | 270.20 | 270.20 | -0.73% | 425,551 |