EssilorLuxottica Société anonyme (FRA:ESL)
Germany
· Delayed Price · Currency is EUR 302.10
+1.20 (0.40%)
At close: Dec 5, 2025
FRA:ESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 309.30 | 309.30 | 300.90 | 300.90 | 300.90 | -2.02% | 271 |
| Dec 3, 2025 | 307.70 | 308.20 | 306.70 | 307.10 | 307.10 | 0.26% | 160 |
| Dec 2, 2025 | 305.90 | 309.00 | 305.90 | 306.30 | 306.30 | 0.36% | 70 |
| Dec 1, 2025 | 309.10 | 309.10 | 303.80 | 305.20 | 305.20 | -1.39% | 704 |
| Nov 28, 2025 | 312.90 | 312.90 | 309.50 | 309.50 | 309.50 | -0.93% | 248 |
| Nov 27, 2025 | 314.10 | 316.50 | 312.40 | 312.40 | 312.40 | - | 461 |
| Nov 26, 2025 | 307.00 | 313.00 | 307.00 | 312.40 | 312.40 | 1.43% | 931 |
| Nov 25, 2025 | 305.20 | 308.50 | 304.70 | 308.00 | 308.00 | -0.16% | 251 |
| Nov 24, 2025 | 307.90 | 309.50 | 306.40 | 308.50 | 308.50 | 0.46% | 264 |
| Nov 21, 2025 | 306.00 | 308.00 | 306.00 | 307.10 | 307.10 | 0.62% | 322 |
| Nov 20, 2025 | 312.50 | 313.00 | 305.20 | 305.20 | 305.20 | -1.86% | 483 |
| Nov 19, 2025 | 310.20 | 311.00 | 309.50 | 311.00 | 311.00 | -0.32% | 391 |
| Nov 18, 2025 | 310.50 | 312.70 | 310.50 | 312.00 | 312.00 | -0.70% | 123 |
| Nov 17, 2025 | 316.10 | 319.20 | 314.20 | 314.20 | 314.20 | -0.70% | 313 |
| Nov 14, 2025 | 320.40 | 320.40 | 315.60 | 316.40 | 316.40 | -1.34% | 481 |
| Nov 13, 2025 | 321.20 | 323.50 | 320.60 | 320.70 | 320.70 | -0.03% | 249 |
| Nov 12, 2025 | 317.30 | 321.80 | 317.30 | 320.80 | 320.80 | 0.98% | 609 |
| Nov 11, 2025 | 312.50 | 317.70 | 311.80 | 317.70 | 317.70 | 1.18% | 559 |
| Nov 10, 2025 | 311.60 | 314.00 | 310.50 | 314.00 | 314.00 | 0.90% | 275 |
| Nov 7, 2025 | 311.30 | 311.80 | 308.00 | 311.20 | 311.20 | -0.70% | 265 |
| Nov 6, 2025 | 315.90 | 315.90 | 311.20 | 313.40 | 313.40 | -1.29% | 410 |
| Nov 5, 2025 | 315.10 | 317.50 | 315.10 | 317.50 | 317.50 | 0.79% | 61 |
| Nov 4, 2025 | 315.00 | 315.60 | 311.40 | 315.00 | 315.00 | -0.94% | 1,079 |
| Nov 3, 2025 | 319.50 | 319.50 | 315.90 | 318.00 | 318.00 | -0.38% | 376 |
| Oct 31, 2025 | 321.10 | 321.10 | 314.80 | 319.20 | 319.20 | -0.25% | 196 |
| Oct 30, 2025 | 317.00 | 320.00 | 317.00 | 320.00 | 320.00 | 0.03% | 545 |
| Oct 29, 2025 | 318.80 | 319.90 | 317.60 | 319.90 | 319.90 | 0.13% | 857 |
| Oct 28, 2025 | 315.20 | 319.50 | 315.20 | 319.50 | 319.50 | 0.25% | 479 |
| Oct 27, 2025 | 313.70 | 318.70 | 312.30 | 318.70 | 318.70 | 1.17% | 554 |
| Oct 24, 2025 | 313.50 | 315.00 | 311.40 | 315.00 | 315.00 | 0.32% | 149 |
| Oct 23, 2025 | 308.60 | 314.20 | 308.60 | 314.00 | 314.00 | 0.10% | 310 |
| Oct 22, 2025 | 313.30 | 315.20 | 312.50 | 313.70 | 313.70 | -1.38% | 1,120 |
| Oct 21, 2025 | 316.30 | 318.70 | 312.60 | 318.10 | 318.10 | 0.70% | 675 |
| Oct 20, 2025 | 312.10 | 315.90 | 309.90 | 315.90 | 315.90 | 1.94% | 340 |
| Oct 17, 2025 | 295.00 | 312.70 | 295.00 | 309.90 | 309.90 | 5.05% | 1,125 |
| Oct 16, 2025 | 270.00 | 295.00 | 270.00 | 295.00 | 295.00 | 8.78% | 1,455 |
| Oct 15, 2025 | 276.00 | 276.00 | 269.80 | 271.20 | 271.20 | -1.02% | 965 |
| Oct 14, 2025 | 273.40 | 274.80 | 271.40 | 274.00 | 274.00 | -0.18% | 490 |
| Oct 13, 2025 | 276.00 | 276.00 | 274.10 | 274.50 | 274.50 | 0.33% | 343 |
| Oct 10, 2025 | 279.90 | 280.50 | 273.60 | 273.60 | 273.60 | -1.65% | 584 |
| Oct 9, 2025 | 279.10 | 279.60 | 277.70 | 278.20 | 278.20 | -0.36% | 379 |
| Oct 8, 2025 | 275.20 | 280.00 | 275.20 | 279.20 | 279.20 | 1.16% | 181 |
| Oct 7, 2025 | 273.70 | 276.60 | 273.70 | 276.00 | 276.00 | -0.22% | 643 |
| Oct 6, 2025 | 283.30 | 283.30 | 275.70 | 276.60 | 276.60 | -1.88% | 344 |
| Oct 3, 2025 | 280.80 | 281.90 | 280.80 | 281.90 | 281.90 | 0.32% | 36 |
| Oct 2, 2025 | 278.20 | 281.20 | 276.70 | 281.00 | 281.00 | 1.37% | 656 |
| Oct 1, 2025 | 276.50 | 277.20 | 273.20 | 277.20 | 277.20 | 0.29% | 370 |
| Sep 30, 2025 | 274.40 | 277.40 | 274.40 | 276.40 | 276.40 | 0.14% | 692 |
| Sep 29, 2025 | 274.50 | 277.40 | 274.50 | 276.00 | 276.00 | 0.33% | 483 |
| Sep 26, 2025 | 266.90 | 275.10 | 266.90 | 275.10 | 275.10 | 2.92% | 1,222 |
| Sep 25, 2025 | 268.70 | 268.70 | 264.10 | 267.30 | 267.30 | -0.60% | 261 |
| Sep 24, 2025 | 272.90 | 272.90 | 268.30 | 268.90 | 268.90 | -2.36% | 733 |
| Sep 23, 2025 | 274.80 | 275.40 | 271.00 | 275.40 | 275.40 | 0.07% | 189 |
| Sep 22, 2025 | 274.50 | 275.50 | 273.70 | 275.20 | 275.20 | 0.44% | 963 |
| Sep 19, 2025 | 274.80 | 276.90 | 274.00 | 274.00 | 274.00 | -0.65% | 284 |
| Sep 18, 2025 | 270.90 | 276.00 | 270.90 | 275.80 | 275.80 | 3.37% | 689 |
| Sep 17, 2025 | 271.70 | 275.30 | 266.80 | 266.80 | 266.80 | -2.13% | 517 |
| Sep 16, 2025 | 268.30 | 272.60 | 268.20 | 272.60 | 272.60 | 1.60% | 300 |
| Sep 15, 2025 | 266.70 | 268.80 | 265.80 | 268.30 | 268.30 | 1.09% | 904 |
| Sep 12, 2025 | 266.80 | 266.80 | 264.10 | 265.40 | 265.40 | -0.97% | 143 |
| Sep 11, 2025 | 264.20 | 268.70 | 264.20 | 268.00 | 268.00 | 1.13% | 309 |
| Sep 10, 2025 | 261.30 | 268.60 | 261.30 | 265.00 | 265.00 | 1.88% | 541 |
| Sep 9, 2025 | 260.50 | 262.00 | 260.10 | 260.10 | 260.10 | -0.31% | 281 |
| Sep 8, 2025 | 259.00 | 260.90 | 258.60 | 260.90 | 260.90 | 1.24% | 342 |
| Sep 5, 2025 | 259.90 | 260.60 | 257.50 | 257.70 | 257.70 | -0.96% | 222 |
| Sep 4, 2025 | 257.80 | 260.20 | 257.80 | 260.20 | 260.20 | 1.25% | 1,039 |
| Sep 3, 2025 | 256.40 | 258.30 | 256.40 | 257.00 | 257.00 | 0.23% | 121 |
| Sep 2, 2025 | 258.00 | 259.20 | 255.40 | 256.40 | 256.40 | -0.97% | 931 |
| Sep 1, 2025 | 260.20 | 261.40 | 258.60 | 258.90 | 258.90 | -1.18% | 347 |
| Aug 29, 2025 | 264.80 | 264.80 | 260.60 | 262.00 | 262.00 | -0.49% | 248 |
| Aug 28, 2025 | 266.80 | 266.80 | 262.00 | 263.30 | 263.30 | -1.35% | 275 |
| Aug 27, 2025 | 265.90 | 267.80 | 265.90 | 266.90 | 266.90 | 0.07% | 333 |
| Aug 26, 2025 | 265.50 | 268.00 | 265.50 | 266.70 | 266.70 | -1.00% | 209 |
| Aug 25, 2025 | 273.80 | 273.80 | 269.40 | 269.40 | 269.40 | -0.96% | 398 |
| Aug 22, 2025 | 272.80 | 272.80 | 271.50 | 272.00 | 272.00 | -0.29% | 254 |
| Aug 21, 2025 | 274.80 | 274.80 | 271.60 | 272.80 | 272.80 | -0.58% | 315 |
| Aug 20, 2025 | 270.10 | 275.00 | 270.10 | 274.40 | 274.40 | 0.66% | 382 |
| Aug 19, 2025 | 267.10 | 272.60 | 267.10 | 272.60 | 272.60 | 2.29% | 225 |
| Aug 18, 2025 | 268.30 | 268.30 | 266.50 | 266.50 | 266.50 | -0.82% | 202 |
| Aug 15, 2025 | 263.90 | 268.80 | 263.90 | 268.70 | 268.70 | 2.60% | 249 |
| Aug 14, 2025 | 259.60 | 263.80 | 259.60 | 261.90 | 261.90 | 1.83% | 464 |
| Aug 13, 2025 | 255.80 | 261.00 | 255.80 | 257.20 | 257.20 | 1.18% | 881 |
| Aug 12, 2025 | 253.00 | 254.20 | 251.40 | 254.20 | 254.20 | 0.83% | 983 |
| Aug 11, 2025 | 253.60 | 254.60 | 252.10 | 252.10 | 252.10 | -1.75% | 630 |
| Aug 8, 2025 | 253.60 | 256.60 | 253.00 | 256.60 | 256.60 | 1.38% | 432 |
| Aug 7, 2025 | 249.50 | 254.00 | 249.30 | 253.10 | 253.10 | 0.48% | 527 |
| Aug 6, 2025 | 254.80 | 254.80 | 249.00 | 251.90 | 251.90 | -1.33% | 866 |
| Aug 5, 2025 | 256.10 | 256.10 | 253.30 | 255.30 | 255.30 | -0.62% | 348 |
| Aug 4, 2025 | 258.00 | 258.00 | 254.20 | 256.90 | 256.90 | -0.46% | 989 |
| Aug 1, 2025 | 258.10 | 260.10 | 258.10 | 258.10 | 258.10 | -1.53% | 480 |
| Jul 31, 2025 | 259.90 | 265.60 | 259.90 | 262.10 | 262.10 | 0.96% | 713 |
| Jul 30, 2025 | 262.10 | 263.80 | 259.60 | 259.60 | 259.60 | -0.15% | 707 |
| Jul 29, 2025 | 259.10 | 265.00 | 257.80 | 260.00 | 260.00 | 1.56% | 578 |
| Jul 28, 2025 | 254.40 | 256.00 | 248.50 | 256.00 | 256.00 | 1.63% | 291 |
| Jul 25, 2025 | 247.50 | 251.90 | 246.70 | 251.90 | 251.90 | 1.70% | 311 |
| Jul 24, 2025 | 248.90 | 249.10 | 246.60 | 247.70 | 247.70 | -0.12% | 580 |
| Jul 23, 2025 | 244.80 | 248.00 | 244.80 | 248.00 | 248.00 | 2.14% | 545 |
| Jul 22, 2025 | 241.50 | 244.00 | 241.50 | 242.80 | 242.80 | -0.25% | 379 |
| Jul 21, 2025 | 244.50 | 244.50 | 243.00 | 243.40 | 243.40 | -0.45% | 474 |
| Jul 18, 2025 | 245.30 | 246.40 | 244.10 | 244.50 | 244.50 | -0.53% | 657 |