EssilorLuxottica Société anonyme (EPA:EL)
France
· Delayed Price · Currency is EUR 182.70
-3.75 (-2.01%)
Apr 28, 2026, 5:36 PM CET
EPA:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 185.40 | 187.55 | 182.20 | 182.70 | 182.70 | -2.01% | 643,358 |
| Apr 27, 2026 | 185.80 | 188.70 | 185.10 | 186.45 | 186.45 | 0.40% | 883,185 |
| Apr 24, 2026 | 188.60 | 190.60 | 184.35 | 185.70 | 185.70 | -3.18% | 1,339,786 |
| Apr 23, 2026 | 191.25 | 198.70 | 190.00 | 191.80 | 191.80 | -4.81% | 1,116,866 |
| Apr 22, 2026 | 205.10 | 205.10 | 200.00 | 201.50 | 201.50 | -2.52% | 458,314 |
| Apr 21, 2026 | 206.90 | 209.40 | 206.30 | 206.70 | 206.70 | 0.10% | 386,785 |
| Apr 20, 2026 | 208.00 | 211.00 | 206.30 | 206.50 | 206.50 | -4.27% | 615,840 |
| Apr 17, 2026 | 206.50 | 217.40 | 206.50 | 215.70 | 215.70 | 4.25% | 1,020,490 |
| Apr 16, 2026 | 205.10 | 209.10 | 204.10 | 206.90 | 206.90 | 1.12% | 584,721 |
| Apr 15, 2026 | 205.30 | 206.00 | 202.90 | 204.60 | 204.60 | -0.05% | 613,164 |
| Apr 14, 2026 | 199.10 | 204.70 | 197.90 | 204.70 | 204.70 | 3.88% | 554,562 |
| Apr 13, 2026 | 195.40 | 197.65 | 195.00 | 197.05 | 197.05 | -1.10% | 431,149 |
| Apr 10, 2026 | 198.00 | 201.80 | 197.90 | 199.25 | 199.25 | 0.99% | 429,148 |
| Apr 9, 2026 | 199.35 | 199.60 | 195.00 | 197.30 | 197.30 | -1.69% | 525,306 |
| Apr 8, 2026 | 199.50 | 204.20 | 198.80 | 200.70 | 200.70 | 5.52% | 1,012,042 |
| Apr 7, 2026 | 191.30 | 195.15 | 189.85 | 190.20 | 190.20 | -0.55% | 587,247 |
| Apr 2, 2026 | 192.30 | 192.55 | 188.40 | 191.25 | 191.25 | -1.39% | 795,406 |
| Apr 1, 2026 | 202.00 | 202.10 | 186.80 | 193.95 | 193.95 | -2.24% | 1,451,051 |
| Mar 31, 2026 | 197.45 | 199.40 | 197.00 | 198.40 | 198.40 | 0.35% | 799,577 |
| Mar 30, 2026 | 197.00 | 198.05 | 194.15 | 197.70 | 197.70 | 1.49% | 485,656 |
| Mar 27, 2026 | 196.15 | 196.15 | 193.05 | 194.80 | 194.80 | 0.26% | 579,340 |
| Mar 26, 2026 | 193.75 | 196.30 | 192.00 | 194.30 | 194.30 | -0.18% | 567,037 |
| Mar 25, 2026 | 194.95 | 196.30 | 193.45 | 194.65 | 194.65 | 0.99% | 542,511 |
| Mar 24, 2026 | 193.65 | 195.10 | 190.70 | 192.75 | 192.75 | -0.16% | 615,584 |
| Mar 23, 2026 | 192.00 | 203.60 | 191.15 | 193.05 | 193.05 | -0.87% | 935,750 |
| Mar 20, 2026 | 200.20 | 201.40 | 194.50 | 194.75 | 194.75 | -1.99% | 1,439,197 |
| Mar 19, 2026 | 200.60 | 201.20 | 198.00 | 198.70 | 198.70 | -2.17% | 814,085 |
| Mar 18, 2026 | 204.60 | 206.30 | 201.20 | 203.10 | 203.10 | 0.05% | 786,702 |
| Mar 17, 2026 | 203.50 | 204.60 | 200.80 | 203.00 | 203.00 | -0.44% | 522,948 |
| Mar 16, 2026 | 205.50 | 206.10 | 201.60 | 203.90 | 203.90 | -0.39% | 551,070 |
| Mar 13, 2026 | 209.70 | 209.70 | 204.10 | 204.70 | 204.70 | -2.89% | 601,040 |
| Mar 12, 2026 | 210.80 | 210.90 | 207.50 | 210.80 | 210.80 | 0.38% | 632,345 |
| Mar 11, 2026 | 210.00 | 211.90 | 208.10 | 210.00 | 210.00 | -1.41% | 453,428 |
| Mar 10, 2026 | 212.00 | 214.80 | 210.60 | 213.00 | 213.00 | 2.26% | 603,451 |
| Mar 9, 2026 | 209.20 | 210.20 | 205.20 | 208.30 | 208.30 | -2.11% | 694,668 |
| 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% | 709,516 |
| Feb 23, 2026 | 236.90 | 240.60 | 235.40 | 236.00 | 236.00 | -0.92% | 516,165 |
| 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 |