EssilorLuxottica Société anonyme (EPA:EL)
France
· Delayed Price · Currency is EUR 302.60
-0.60 (-0.20%)
At close: Dec 5, 2025
EPA:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 483,663 |
| 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% | 1,380,543 |
| 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 |
| Oct 14, 2025 | 271.90 | 273.80 | 270.30 | 272.20 | 272.20 | -0.87% | 293,020 |
| Oct 13, 2025 | 275.00 | 276.60 | 273.20 | 274.60 | 274.60 | 0.44% | 310,343 |
| Oct 10, 2025 | 278.60 | 280.20 | 273.00 | 273.40 | 273.40 | -1.65% | 329,031 |
| Oct 9, 2025 | 278.90 | 279.60 | 276.90 | 278.00 | 278.00 | -0.25% | 359,030 |
| Oct 8, 2025 | 275.90 | 280.40 | 275.15 | 278.70 | 278.70 | 0.83% | 388,958 |
| Oct 7, 2025 | 274.80 | 276.40 | 272.60 | 276.40 | 276.40 | 0.11% | 383,266 |
| Oct 6, 2025 | 283.10 | 283.10 | 274.40 | 276.10 | 276.10 | -2.37% | 490,850 |
| Oct 3, 2025 | 283.60 | 284.50 | 279.80 | 282.80 | 282.80 | 0.93% | 485,483 |
| Oct 2, 2025 | 278.00 | 281.40 | 276.30 | 280.20 | 280.20 | 1.19% | 387,727 |
| Oct 1, 2025 | 277.70 | 278.30 | 273.00 | 276.90 | 276.90 | 0.33% | 395,766 |
| Sep 30, 2025 | 274.00 | 277.60 | 273.20 | 276.00 | 276.00 | 0.40% | 355,761 |
| Sep 29, 2025 | 273.90 | 277.60 | 273.10 | 274.90 | 274.90 | 1.18% | 415,284 |
| Sep 26, 2025 | 269.60 | 273.60 | 269.50 | 271.70 | 271.70 | 2.14% | 336,710 |
| Sep 25, 2025 | 266.80 | 268.00 | 263.50 | 266.00 | 266.00 | -1.30% | 292,954 |
| Sep 24, 2025 | 273.20 | 273.80 | 266.80 | 269.50 | 269.50 | -1.79% | 435,268 |
| Sep 23, 2025 | 274.70 | 275.30 | 270.50 | 274.40 | 274.40 | -0.18% | 322,024 |
| Sep 22, 2025 | 276.10 | 276.10 | 273.00 | 274.90 | 274.90 | 0.44% | 320,294 |
| Sep 19, 2025 | 273.90 | 277.80 | 273.10 | 273.70 | 273.70 | -0.29% | 1,042,693 |
| Sep 18, 2025 | 271.40 | 275.90 | 270.70 | 274.50 | 274.50 | 1.59% | 450,809 |
| Sep 17, 2025 | 272.50 | 275.70 | 270.20 | 270.20 | 270.20 | -0.15% | 354,544 |
| Sep 16, 2025 | 266.30 | 273.30 | 266.20 | 270.60 | 270.60 | 1.54% | 466,501 |
| Sep 15, 2025 | 265.10 | 268.60 | 265.10 | 266.50 | 266.50 | 0.68% | 263,437 |
| Sep 12, 2025 | 266.00 | 266.10 | 262.00 | 264.70 | 264.70 | -0.71% | 327,208 |
| Sep 11, 2025 | 264.70 | 269.20 | 264.20 | 266.60 | 266.60 | 0.57% | 281,382 |
| Sep 10, 2025 | 264.30 | 271.70 | 262.80 | 265.10 | 265.10 | 1.96% | 569,617 |
| Sep 9, 2025 | 263.00 | 263.00 | 259.30 | 260.00 | 260.00 | -0.76% | 330,970 |
| Sep 8, 2025 | 259.00 | 262.90 | 257.80 | 262.00 | 262.00 | 0.92% | 288,723 |
| Sep 5, 2025 | 260.30 | 261.50 | 257.30 | 259.60 | 259.60 | -0.23% | 359,025 |
| Sep 4, 2025 | 257.60 | 260.20 | 257.30 | 260.20 | 260.20 | 0.85% | 267,502 |
| Sep 3, 2025 | 257.60 | 259.10 | 255.90 | 258.00 | 258.00 | 0.35% | 335,009 |
| Sep 2, 2025 | 258.40 | 259.70 | 254.80 | 257.10 | 257.10 | -0.62% | 426,128 |
| Sep 1, 2025 | 261.10 | 261.30 | 258.20 | 258.70 | 258.70 | -0.58% | 346,465 |
| Aug 29, 2025 | 263.20 | 263.80 | 259.10 | 260.20 | 260.20 | -1.21% | 468,613 |
| Aug 28, 2025 | 266.50 | 266.90 | 261.70 | 263.40 | 263.40 | -1.16% | 351,943 |
| Aug 27, 2025 | 266.00 | 268.40 | 265.30 | 266.50 | 266.50 | 0.23% | 411,800 |
| Aug 26, 2025 | 265.70 | 269.80 | 264.60 | 265.90 | 265.90 | -1.23% | 823,866 |
| Aug 25, 2025 | 271.50 | 271.90 | 269.10 | 269.20 | 269.20 | -1.03% | 188,628 |
| Aug 22, 2025 | 270.40 | 273.10 | 270.40 | 272.00 | 272.00 | - | 255,738 |
| Aug 21, 2025 | 274.90 | 275.20 | 270.60 | 272.00 | 272.00 | -1.27% | 341,957 |
| Aug 20, 2025 | 271.10 | 275.70 | 270.70 | 275.50 | 275.50 | 1.36% | 420,520 |
| Aug 19, 2025 | 267.60 | 273.20 | 267.50 | 271.80 | 271.80 | 1.49% | 292,127 |
| Aug 18, 2025 | 267.20 | 268.60 | 265.60 | 267.80 | 267.80 | 0.11% | 253,966 |
| Aug 15, 2025 | 266.00 | 268.90 | 264.80 | 267.50 | 267.50 | 1.67% | 529,619 |
| Aug 14, 2025 | 261.80 | 264.10 | 261.20 | 263.10 | 263.10 | 0.46% | 327,758 |
| Aug 13, 2025 | 254.40 | 262.80 | 254.10 | 261.90 | 261.90 | 3.19% | 491,656 |
| Aug 12, 2025 | 252.80 | 254.20 | 251.00 | 253.80 | 253.80 | 0.83% | 331,701 |
| Aug 11, 2025 | 254.60 | 254.60 | 251.70 | 251.70 | 251.70 | -0.47% | 274,432 |
| Aug 8, 2025 | 253.80 | 254.80 | 252.30 | 252.90 | 252.90 | 0.28% | 292,156 |
| Aug 7, 2025 | 249.30 | 254.40 | 248.90 | 252.20 | 252.20 | 1.16% | 327,869 |
| Aug 6, 2025 | 253.20 | 253.30 | 248.30 | 249.30 | 249.30 | -1.42% | 347,856 |
| Aug 5, 2025 | 256.60 | 257.20 | 252.80 | 252.90 | 252.90 | -1.29% | 349,052 |
| Aug 4, 2025 | 256.10 | 258.30 | 254.00 | 256.20 | 256.20 | 0.35% | 368,299 |
| Aug 1, 2025 | 259.50 | 260.90 | 254.40 | 255.30 | 255.30 | -2.03% | 608,013 |
| Jul 31, 2025 | 260.80 | 265.40 | 259.20 | 260.60 | 260.60 | 0.89% | 660,870 |
| Jul 30, 2025 | 260.20 | 264.10 | 258.30 | 258.30 | 258.30 | -1.86% | 516,814 |
| Jul 29, 2025 | 257.20 | 265.00 | 255.80 | 263.20 | 263.20 | 6.90% | 904,568 |
| Jul 28, 2025 | 253.30 | 254.60 | 246.10 | 246.20 | 246.20 | -1.40% | 381,844 |
| Jul 25, 2025 | 247.00 | 251.20 | 246.50 | 249.70 | 249.70 | 1.01% | 379,822 |
| Jul 24, 2025 | 249.40 | 249.90 | 245.80 | 247.20 | 247.20 | 0.41% | 358,514 |
| Jul 23, 2025 | 246.20 | 247.50 | 244.10 | 246.20 | 246.20 | 1.61% | 453,252 |
| Jul 22, 2025 | 242.00 | 244.10 | 241.40 | 242.30 | 242.30 | -0.49% | 248,595 |
| Jul 21, 2025 | 243.90 | 244.60 | 242.30 | 243.50 | 243.50 | -0.12% | 272,384 |