EssilorLuxottica Société anonyme (ETR:ESL)
Germany
· Delayed Price · Currency is EUR 216.70
-2.50 (-1.14%)
Mar 5, 2026, 4:00 PM EST
ETR:ESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 216.90 | 217.80 | 215.30 | 216.70 | 216.70 | -1.14% | 1,168 |
| Mar 4, 2026 | 214.70 | 222.00 | 214.70 | 219.20 | 219.20 | 1.95% | 1,275 |
| Mar 3, 2026 | 218.00 | 219.20 | 215.00 | 215.00 | 215.00 | -2.18% | 5,264 |
| Mar 2, 2026 | 220.30 | 221.80 | 219.50 | 219.80 | 219.80 | -2.87% | 1,087 |
| Feb 27, 2026 | 236.80 | 236.90 | 226.00 | 226.30 | 226.30 | -4.72% | 1,324 |
| Feb 26, 2026 | 237.20 | 239.00 | 234.60 | 237.50 | 237.50 | -0.08% | 761 |
| Feb 25, 2026 | 235.10 | 237.70 | 234.10 | 237.70 | 237.70 | 1.58% | 656 |
| Feb 24, 2026 | 234.70 | 234.70 | 231.70 | 234.00 | 234.00 | -2.21% | 1,710 |
| Feb 23, 2026 | 238.20 | 240.00 | 235.90 | 239.30 | 239.30 | 0.84% | 745 |
| Feb 20, 2026 | 233.90 | 239.00 | 231.20 | 237.30 | 237.30 | 1.80% | 2,993 |
| Feb 19, 2026 | 239.00 | 240.40 | 232.50 | 233.10 | 233.10 | -1.19% | 1,761 |
| Feb 18, 2026 | 237.60 | 237.70 | 232.10 | 235.90 | 235.90 | -3.52% | 2,250 |
| Feb 17, 2026 | 248.30 | 248.50 | 243.20 | 244.50 | 244.50 | -1.33% | 1,582 |
| Feb 16, 2026 | 256.10 | 256.10 | 247.80 | 247.80 | 247.80 | -4.66% | 1,304 |
| Feb 13, 2026 | 262.00 | 262.00 | 257.70 | 259.90 | 259.90 | -0.61% | 711 |
| Feb 12, 2026 | 273.20 | 273.40 | 255.10 | 261.50 | 261.50 | 4.18% | 1,330 |
| Feb 11, 2026 | 252.60 | 252.60 | 248.40 | 251.00 | 251.00 | -0.12% | 1,223 |
| Feb 10, 2026 | 255.50 | 255.50 | 251.30 | 251.30 | 251.30 | -1.18% | 584 |
| Feb 9, 2026 | 255.30 | 256.30 | 252.50 | 254.30 | 254.30 | -0.35% | 394 |
| Feb 6, 2026 | 256.00 | 256.00 | 254.30 | 255.20 | 255.20 | -1.35% | 254 |
| Feb 5, 2026 | 260.80 | 260.90 | 257.80 | 258.70 | 258.70 | -0.81% | 329 |
| Feb 4, 2026 | 256.00 | 261.20 | 256.00 | 260.80 | 260.80 | 1.88% | 139 |
| Feb 3, 2026 | 256.80 | 258.40 | 254.80 | 256.00 | 256.00 | -0.51% | 497 |
| Feb 2, 2026 | 258.60 | 259.80 | 257.20 | 257.30 | 257.30 | -0.58% | 188 |
| Jan 30, 2026 | 254.50 | 259.20 | 254.50 | 258.80 | 258.80 | 1.25% | 346 |
| Jan 29, 2026 | 256.80 | 258.00 | 255.10 | 255.60 | 255.60 | 1.07% | 798 |
| Jan 28, 2026 | 256.70 | 256.70 | 252.00 | 252.90 | 252.90 | -1.63% | 1,120 |
| Jan 27, 2026 | 256.50 | 257.10 | 255.60 | 257.10 | 257.10 | - | 760 |
| Jan 26, 2026 | 262.10 | 262.10 | 256.00 | 257.10 | 257.10 | -3.42% | 625 |
| Jan 23, 2026 | 267.10 | 267.10 | 266.00 | 266.20 | 266.20 | -0.19% | 98 |
| Jan 22, 2026 | 267.80 | 268.60 | 265.90 | 266.70 | 266.70 | -0.74% | 112 |
| Jan 21, 2026 | 268.00 | 269.00 | 267.30 | 268.70 | 268.70 | 0.11% | 356 |
| Jan 20, 2026 | 263.90 | 268.40 | 263.30 | 268.40 | 268.40 | 0.56% | 470 |
| Jan 19, 2026 | 265.30 | 269.40 | 264.70 | 266.90 | 266.90 | -1.15% | 423 |
| Jan 16, 2026 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | -5.06% | 1,068 |
| Jan 15, 2026 | 284.80 | 284.80 | 280.10 | 284.40 | 284.40 | 1.39% | 587 |
| Jan 14, 2026 | 284.20 | 285.70 | 278.10 | 280.50 | 280.50 | 1.59% | 1,015 |
| Jan 13, 2026 | 273.40 | 279.30 | 270.10 | 276.10 | 276.10 | 0.51% | 1,380 |
| Jan 12, 2026 | 276.30 | 276.50 | 270.10 | 274.70 | 274.70 | -0.15% | 488 |
| Jan 9, 2026 | 273.50 | 279.10 | 273.50 | 275.10 | 275.10 | 0.66% | 562 |
| Jan 8, 2026 | 266.80 | 273.40 | 266.00 | 273.30 | 273.30 | -0.40% | 635 |
| Jan 7, 2026 | 278.80 | 278.80 | 272.40 | 274.40 | 274.40 | 0.73% | 966 |
| Jan 6, 2026 | 263.90 | 273.00 | 262.60 | 272.40 | 272.40 | 3.61% | 434 |
| Jan 5, 2026 | 266.60 | 266.60 | 262.30 | 262.90 | 262.90 | -0.72% | 767 |
| Jan 2, 2026 | 269.30 | 270.90 | 264.80 | 264.80 | 264.80 | -2.22% | 591 |
| Dec 30, 2025 | 270.80 | 270.80 | 269.00 | 270.80 | 270.80 | -0.26% | 258 |
| Dec 29, 2025 | 270.80 | 272.00 | 269.90 | 271.50 | 271.50 | 0.70% | 265 |
| Dec 23, 2025 | 271.70 | 271.70 | 269.00 | 269.60 | 269.60 | -1.14% | 556 |
| Dec 22, 2025 | 274.00 | 274.00 | 271.40 | 272.70 | 272.70 | -1.52% | 366 |
| Dec 19, 2025 | 275.40 | 276.90 | 274.50 | 276.90 | 276.90 | -0.47% | 172 |
| Dec 18, 2025 | 273.90 | 278.20 | 273.90 | 278.20 | 278.20 | 1.68% | 329 |
| Dec 17, 2025 | 278.00 | 278.10 | 273.00 | 273.60 | 273.60 | -0.65% | 2,467 |
| Dec 16, 2025 | 282.30 | 282.30 | 275.40 | 275.40 | 275.40 | -2.10% | 827 |
| Dec 15, 2025 | 284.10 | 286.30 | 281.30 | 281.30 | 281.30 | -0.04% | 315 |
| Dec 12, 2025 | 283.80 | 284.70 | 281.60 | 281.40 | 281.40 | -1.44% | 355 |
| Dec 11, 2025 | 284.90 | 286.00 | 283.00 | 285.50 | 285.50 | 1.03% | 1,041 |
| Dec 10, 2025 | 285.80 | 285.90 | 282.60 | 282.60 | 282.60 | -1.12% | 123 |
| Dec 9, 2025 | 300.10 | 300.30 | 284.90 | 285.80 | 285.80 | -5.55% | 1,503 |
| Dec 8, 2025 | 301.00 | 303.20 | 300.30 | 302.60 | 302.60 | -1.34% | 355 |
| 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 |