EssilorLuxottica Société anonyme (ETR:ESL)
Germany
· Delayed Price · Currency is EUR 306.70
+2.80 (0.92%)
At close: Dec 5, 2025
ETR:ESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 307.90 | 307.90 | 302.40 | 306.70 | 306.70 | 0.92% | 475 |
| Dec 4, 2025 | 307.60 | 309.10 | 303.90 | 303.90 | 303.90 | 0.07% | 125 |
| Dec 3, 2025 | 308.10 | 308.70 | 303.70 | 303.70 | 303.70 | 0.23% | 131 |
| Dec 2, 2025 | 307.30 | 308.50 | 303.00 | 303.00 | 303.00 | -2.10% | 380 |
| Dec 1, 2025 | 304.60 | 309.50 | 303.30 | 309.50 | 309.50 | 0.23% | 327 |
| Nov 28, 2025 | 310.80 | 310.80 | 308.30 | 308.80 | 308.80 | -0.23% | 195 |
| Nov 27, 2025 | 314.50 | 316.60 | 309.50 | 309.50 | 309.50 | -1.18% | 489 |
| Nov 26, 2025 | 311.80 | 313.20 | 311.50 | 313.20 | 313.20 | 0.71% | 558 |
| Nov 25, 2025 | 305.60 | 311.00 | 305.20 | 311.00 | 311.00 | - | 194 |
| Nov 24, 2025 | 310.60 | 311.00 | 305.20 | 311.00 | 311.00 | 1.01% | 394 |
| Nov 21, 2025 | 307.40 | 307.90 | 304.90 | 307.90 | 307.90 | -1.94% | 1,193 |
| Nov 20, 2025 | 312.40 | 314.00 | 311.40 | 314.00 | 314.00 | 1.75% | 52 |
| Nov 19, 2025 | 310.00 | 310.70 | 308.60 | 308.60 | 308.60 | -1.72% | 167 |
| Nov 18, 2025 | 313.30 | 314.00 | 309.90 | 314.00 | 314.00 | -1.26% | 107 |
| Nov 17, 2025 | 319.50 | 319.50 | 314.40 | 318.00 | 318.00 | -0.28% | 493 |
| Nov 14, 2025 | 316.90 | 319.80 | 315.90 | 318.90 | 318.90 | -0.31% | 193 |
| Nov 13, 2025 | 323.50 | 323.50 | 318.60 | 319.90 | 319.90 | -0.28% | 160 |
| Nov 12, 2025 | 317.10 | 321.30 | 317.10 | 320.80 | 320.80 | 1.71% | 629 |
| Nov 11, 2025 | 316.70 | 316.70 | 315.40 | 315.40 | 315.40 | 0.93% | 101 |
| Nov 10, 2025 | 309.40 | 313.10 | 309.10 | 312.50 | 312.50 | 2.06% | 184 |
| Nov 7, 2025 | 313.20 | 313.20 | 306.20 | 306.20 | 306.20 | -2.14% | 1,468 |
| Nov 6, 2025 | 314.40 | 314.40 | 312.70 | 312.90 | 312.90 | -0.16% | 434 |
| Nov 5, 2025 | 316.50 | 316.50 | 313.40 | 313.40 | 313.40 | -0.70% | 3,875 |
| Nov 4, 2025 | 314.40 | 315.60 | 311.10 | 315.60 | 315.60 | -0.88% | 447 |
| Nov 3, 2025 | 315.50 | 318.40 | 315.50 | 318.40 | 318.40 | 0.32% | 1,745 |
| Oct 31, 2025 | 320.30 | 320.30 | 316.70 | 317.40 | 317.40 | -0.66% | 329 |
| Oct 30, 2025 | 318.30 | 321.70 | 317.90 | 319.50 | 319.50 | 0.06% | 216 |
| Oct 29, 2025 | 316.90 | 319.40 | 316.40 | 319.30 | 319.30 | 0.85% | 795 |
| Oct 28, 2025 | 316.60 | 318.30 | 316.40 | 316.60 | 316.60 | 1.83% | 856 |
| Oct 27, 2025 | 313.00 | 316.60 | 310.90 | 310.90 | 310.90 | -0.45% | 500 |
| Oct 24, 2025 | 312.10 | 312.30 | 310.90 | 312.30 | 312.30 | 0.06% | 42 |
| Oct 23, 2025 | 311.90 | 312.90 | 311.10 | 312.10 | 312.10 | 0.29% | 250 |
| Oct 22, 2025 | 314.70 | 314.70 | 311.20 | 311.20 | 311.20 | -1.86% | 160 |
| Oct 21, 2025 | 313.90 | 317.80 | 313.90 | 317.10 | 317.10 | 0.96% | 552 |
| Oct 20, 2025 | 311.80 | 314.60 | 309.70 | 314.10 | 314.10 | 0.29% | 1,401 |
| Oct 17, 2025 | 300.70 | 315.40 | 300.70 | 313.20 | 313.20 | 13.52% | 4,765 |
| Oct 16, 2025 | 271.10 | 277.40 | 271.10 | 275.90 | 275.90 | 0.62% | 598 |
| Oct 15, 2025 | 276.00 | 276.00 | 269.50 | 274.20 | 274.20 | -1.08% | 198 |
| Oct 14, 2025 | 271.50 | 277.20 | 271.50 | 277.20 | 277.20 | 1.17% | 256 |
| Oct 13, 2025 | 274.60 | 275.90 | 273.30 | 274.00 | 274.00 | - | 421 |
| Oct 10, 2025 | 279.20 | 280.10 | 273.90 | 274.00 | 274.00 | -1.40% | 323 |
| Oct 9, 2025 | 278.70 | 279.20 | 276.80 | 277.90 | 277.90 | -0.29% | 112 |
| Oct 8, 2025 | 275.50 | 279.00 | 275.50 | 278.70 | 278.70 | 0.80% | 147 |
| Oct 7, 2025 | 274.10 | 276.50 | 274.10 | 276.50 | 276.50 | 0.14% | 85 |
| Oct 6, 2025 | 282.00 | 282.00 | 275.60 | 276.10 | 276.10 | -2.06% | 383 |
| Oct 3, 2025 | 282.40 | 283.70 | 281.90 | 281.90 | 281.90 | 1.70% | 270 |
| Oct 2, 2025 | 277.20 | 280.60 | 277.20 | 277.20 | 277.20 | 0.25% | 366 |
| Oct 1, 2025 | 277.60 | 278.30 | 275.00 | 276.50 | 276.50 | -0.18% | 231 |
| Sep 30, 2025 | 274.70 | 277.50 | 274.70 | 277.00 | 277.00 | 0.47% | 573 |
| Sep 29, 2025 | 273.70 | 277.70 | 273.70 | 275.70 | 275.70 | 1.47% | 1,045 |
| Sep 26, 2025 | 272.60 | 273.20 | 271.30 | 271.70 | 271.70 | 1.34% | 158 |
| Sep 25, 2025 | 265.90 | 268.10 | 264.40 | 268.10 | 268.10 | 0.79% | 1,753 |
| Sep 24, 2025 | 269.80 | 269.80 | 266.00 | 266.00 | 266.00 | -3.10% | 539 |
| Sep 23, 2025 | 274.50 | 274.50 | 272.40 | 274.50 | 274.50 | -0.15% | 112 |
| Sep 22, 2025 | 274.60 | 275.10 | 274.00 | 274.90 | 274.90 | 0.44% | 303 |
| Sep 19, 2025 | 274.80 | 277.30 | 273.70 | 273.70 | 273.70 | -0.40% | 207 |
| Sep 18, 2025 | 271.50 | 276.10 | 271.50 | 274.80 | 274.80 | 1.10% | 1,398 |
| Sep 17, 2025 | 273.80 | 275.40 | 271.80 | 271.80 | 271.80 | 0.41% | 231 |
| Sep 16, 2025 | 267.40 | 273.00 | 267.40 | 270.70 | 270.70 | 1.54% | 233 |
| Sep 15, 2025 | 265.50 | 268.60 | 265.50 | 266.60 | 266.60 | 0.72% | 219 |
| Sep 12, 2025 | 265.20 | 265.50 | 264.70 | 264.70 | 264.70 | -0.71% | 101 |
| Sep 11, 2025 | 264.60 | 268.00 | 264.60 | 266.60 | 266.60 | 0.57% | 332 |
| Sep 10, 2025 | 267.30 | 271.80 | 263.10 | 265.10 | 265.10 | 3.31% | 232 |
| Sep 9, 2025 | 262.40 | 262.40 | 256.60 | 256.60 | 256.60 | -2.06% | 366 |
| Sep 8, 2025 | 258.60 | 262.00 | 257.60 | 262.00 | 262.00 | 1.87% | 82 |
| Sep 5, 2025 | 260.20 | 260.20 | 257.20 | 257.20 | 257.20 | -1.15% | 252 |
| Sep 4, 2025 | 258.90 | 260.20 | 258.90 | 260.20 | 260.20 | 0.85% | 27 |
| Sep 3, 2025 | 258.40 | 258.40 | 257.00 | 258.00 | 258.00 | 0.39% | 36 |
| Sep 2, 2025 | 257.90 | 257.90 | 256.20 | 257.00 | 257.00 | -0.73% | 806 |
| Sep 1, 2025 | 261.60 | 261.60 | 258.90 | 258.90 | 258.90 | -0.58% | 251 |
| Aug 29, 2025 | 263.10 | 263.10 | 260.10 | 260.40 | 260.40 | -3.20% | 129 |
| Aug 28, 2025 | 265.50 | 269.00 | 262.50 | 269.00 | 269.00 | -0.59% | 162 |
| Aug 27, 2025 | 265.80 | 270.60 | 265.80 | 270.60 | 270.60 | 0.11% | 2,135 |
| Aug 26, 2025 | 266.20 | 270.30 | 266.20 | 270.30 | 270.30 | 1.54% | 446 |
| Aug 25, 2025 | 271.10 | 271.40 | 266.20 | 266.20 | 266.20 | -1.70% | 255 |
| Aug 22, 2025 | 271.80 | 273.00 | 270.80 | 270.80 | 270.80 | -1.67% | 180 |
| Aug 21, 2025 | 271.40 | 275.40 | 271.40 | 275.40 | 275.40 | 0.11% | 26 |
| Aug 20, 2025 | 271.70 | 275.10 | 271.70 | 275.10 | 275.10 | 2.84% | 120 |
| Aug 19, 2025 | 268.90 | 272.10 | 267.50 | 267.50 | 267.50 | 0.75% | 422 |
| Aug 18, 2025 | 267.40 | 267.40 | 265.50 | 265.50 | 265.50 | -2.32% | 43 |
| Aug 15, 2025 | 266.30 | 271.80 | 266.30 | 271.80 | 271.80 | 3.74% | 170 |
| Aug 14, 2025 | 262.60 | 263.30 | 261.60 | 262.00 | 262.00 | -0.87% | 133 |
| Aug 13, 2025 | 258.90 | 265.00 | 258.90 | 264.30 | 264.30 | 2.68% | 164 |
| Aug 12, 2025 | 253.00 | 257.40 | 252.00 | 257.40 | 257.40 | 2.02% | 328 |
| Aug 11, 2025 | 254.00 | 254.50 | 252.30 | 252.30 | 252.30 | -0.20% | 1,340 |
| Aug 8, 2025 | 254.10 | 254.10 | 252.70 | 252.80 | 252.80 | 0.04% | 147 |
| Aug 7, 2025 | 250.00 | 253.10 | 248.90 | 252.70 | 252.70 | 1.53% | 232 |
| Aug 6, 2025 | 252.00 | 252.00 | 248.80 | 248.90 | 248.90 | -3.86% | 229 |
| Aug 5, 2025 | 254.30 | 258.90 | 253.30 | 258.90 | 258.90 | 1.21% | 141 |
| Aug 4, 2025 | 254.90 | 258.00 | 254.90 | 255.80 | 255.80 | 0.67% | 627 |
| Aug 1, 2025 | 258.10 | 260.30 | 254.10 | 254.10 | 254.10 | -2.53% | 1,221 |
| Jul 31, 2025 | 263.00 | 265.90 | 260.70 | 260.70 | 260.70 | 0.46% | 8,933 |
| Jul 30, 2025 | 261.60 | 263.60 | 259.10 | 259.50 | 259.50 | -0.80% | 259 |
| Jul 29, 2025 | 256.40 | 263.60 | 256.40 | 261.60 | 261.60 | 3.40% | 841 |
| Jul 28, 2025 | 254.40 | 254.40 | 250.20 | 253.00 | 253.00 | 1.12% | 185 |
| Jul 25, 2025 | 247.00 | 250.20 | 246.90 | 250.20 | 250.20 | -0.83% | 199 |
| Jul 24, 2025 | 249.00 | 252.30 | 246.40 | 252.30 | 252.30 | 0.72% | 496 |
| Jul 23, 2025 | 246.80 | 250.50 | 246.80 | 250.50 | 250.50 | 3.99% | 122 |
| Jul 22, 2025 | 242.30 | 242.50 | 240.90 | 240.90 | 240.90 | -1.03% | 87 |
| Jul 21, 2025 | 244.00 | 244.20 | 243.00 | 243.40 | 243.40 | 0.04% | 194 |