EssilorLuxottica Société anonyme (FRA:ESL)
Germany
· Delayed Price · Currency is EUR 211.40
-6.90 (-3.16%)
Last updated: Mar 6, 2026, 1:16 PM CET
FRA:ESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 217.80 | 217.80 | 211.10 | 211.80 | - | -2.98% | - |
| Mar 5, 2026 | 220.90 | 220.90 | 214.50 | 218.30 | 218.30 | -2.06% | 1,315 |
| Mar 4, 2026 | 213.70 | 222.90 | 213.70 | 222.90 | 222.90 | 3.67% | 837 |
| Mar 3, 2026 | 218.70 | 219.90 | 214.20 | 215.00 | 215.00 | -2.27% | 1,134 |
| Mar 2, 2026 | 218.60 | 222.00 | 218.60 | 220.00 | 220.00 | -2.65% | 846 |
| Feb 27, 2026 | 239.50 | 239.50 | 222.90 | 226.00 | 226.00 | -4.84% | 1,156 |
| Feb 26, 2026 | 236.90 | 238.70 | 235.40 | 237.50 | 237.50 | 0.17% | 335 |
| Feb 25, 2026 | 234.40 | 237.10 | 233.80 | 237.10 | 237.10 | 1.72% | 1,556 |
| Feb 24, 2026 | 236.50 | 236.50 | 231.50 | 233.10 | 233.10 | -1.27% | 691 |
| Feb 23, 2026 | 236.00 | 240.50 | 236.00 | 236.10 | 236.10 | -1.54% | 524 |
| Feb 20, 2026 | 233.80 | 239.80 | 232.10 | 239.80 | 239.80 | 3.36% | 2,401 |
| Feb 19, 2026 | 239.50 | 239.50 | 231.00 | 232.00 | 232.00 | -1.49% | 1,093 |
| Feb 18, 2026 | 241.80 | 241.80 | 232.70 | 235.50 | 235.50 | -3.84% | 1,290 |
| Feb 17, 2026 | 249.20 | 250.80 | 241.20 | 244.90 | 244.90 | -0.08% | 967 |
| Feb 16, 2026 | 260.00 | 260.00 | 245.10 | 245.10 | 245.10 | -5.84% | 499 |
| Feb 13, 2026 | 261.30 | 261.30 | 259.10 | 260.30 | 260.30 | 0.46% | 575 |
| Feb 12, 2026 | 278.80 | 278.80 | 256.40 | 259.10 | 259.10 | -7.46% | 1,016 |
| Feb 11, 2026 | 251.10 | 280.00 | 248.20 | 280.00 | 280.00 | 11.11% | 3,620 |
| Feb 10, 2026 | 253.50 | 253.90 | 250.40 | 252.00 | 252.00 | -0.67% | 772 |
| Feb 9, 2026 | 255.00 | 256.70 | 253.70 | 253.70 | 253.70 | -0.86% | 248 |
| Feb 6, 2026 | 257.70 | 257.70 | 253.50 | 255.90 | 255.90 | -0.93% | 1,038 |
| Feb 5, 2026 | 261.80 | 261.80 | 257.70 | 258.30 | 258.30 | -1.34% | 330 |
| Feb 4, 2026 | 256.30 | 261.80 | 256.10 | 261.80 | 261.80 | 2.23% | 714 |
| Feb 3, 2026 | 256.60 | 258.40 | 255.10 | 256.10 | 256.10 | -1.27% | 736 |
| Feb 2, 2026 | 254.10 | 260.50 | 254.10 | 259.40 | 259.40 | -0.08% | 1,002 |
| Jan 30, 2026 | 257.70 | 260.40 | 257.10 | 259.60 | 259.60 | 1.45% | 893 |
| Jan 29, 2026 | 251.60 | 258.20 | 251.60 | 255.90 | 255.90 | 0.51% | 2,299 |
| Jan 28, 2026 | 256.50 | 256.50 | 251.40 | 254.60 | 254.60 | -1.51% | 770 |
| Jan 27, 2026 | 256.40 | 258.50 | 255.40 | 258.50 | 258.50 | 1.02% | 1,125 |
| Jan 26, 2026 | 263.80 | 263.80 | 255.90 | 255.90 | 255.90 | -4.26% | 988 |
| Jan 23, 2026 | 266.50 | 268.50 | 265.80 | 267.30 | 267.30 | -0.89% | 1,241 |
| Jan 22, 2026 | 270.50 | 270.50 | 265.20 | 269.70 | 269.70 | 0.26% | 1,062 |
| Jan 21, 2026 | 266.80 | 269.40 | 266.10 | 269.00 | 269.00 | -0.15% | 922 |
| Jan 20, 2026 | 266.20 | 269.40 | 263.10 | 269.40 | 269.40 | 0.07% | 683 |
| Jan 19, 2026 | 269.50 | 269.50 | 261.00 | 269.20 | 269.20 | -1.25% | 1,491 |
| Jan 16, 2026 | 281.30 | 283.10 | 270.00 | 272.60 | 272.60 | -3.84% | 1,724 |
| Jan 15, 2026 | 282.70 | 284.50 | 279.90 | 283.50 | 283.50 | 1.47% | 1,657 |
| Jan 14, 2026 | 280.90 | 285.80 | 279.40 | 279.40 | 279.40 | -0.18% | 1,603 |
| Jan 13, 2026 | 275.10 | 279.90 | 270.80 | 279.90 | 279.90 | 2.57% | 371 |
| Jan 12, 2026 | 279.20 | 279.20 | 272.90 | 272.90 | 272.90 | -2.08% | 591 |
| Jan 9, 2026 | 276.00 | 278.90 | 272.80 | 278.70 | 278.70 | 1.49% | 774 |
| Jan 8, 2026 | 266.20 | 274.60 | 266.20 | 274.60 | 274.60 | 0.04% | 483 |
| Jan 7, 2026 | 281.00 | 281.00 | 272.40 | 274.50 | 274.50 | -2.66% | 1,132 |
| Jan 6, 2026 | 263.50 | 282.00 | 263.30 | 282.00 | 282.00 | 7.18% | 459 |
| Jan 5, 2026 | 270.20 | 270.20 | 263.10 | 263.10 | 263.10 | -1.61% | 352 |
| Jan 2, 2026 | 270.50 | 270.50 | 266.00 | 267.40 | 267.40 | -1.07% | 330 |
| Dec 30, 2025 | 271.50 | 271.50 | 269.70 | 270.30 | 270.30 | -0.99% | 156 |
| Dec 29, 2025 | 270.00 | 273.00 | 269.70 | 273.00 | 273.00 | 1.79% | 698 |
| Dec 23, 2025 | 274.00 | 274.00 | 268.20 | 268.20 | 268.20 | -1.22% | 1,528 |
| Dec 22, 2025 | 277.40 | 277.40 | 271.40 | 271.50 | 271.50 | -1.77% | 133 |
| Dec 19, 2025 | 275.50 | 277.90 | 274.40 | 276.40 | 276.40 | -0.04% | 350 |
| Dec 18, 2025 | 273.00 | 278.60 | 273.00 | 276.50 | 276.50 | 0.80% | 924 |
| Dec 17, 2025 | 279.10 | 280.10 | 273.10 | 274.30 | 274.30 | -1.08% | 360 |
| Dec 16, 2025 | 280.80 | 283.20 | 274.40 | 277.30 | 277.30 | -2.01% | 603 |
| Dec 15, 2025 | 284.40 | 286.50 | 282.50 | 283.00 | 283.00 | -1.05% | 262 |
| Dec 12, 2025 | 285.10 | 286.60 | 279.70 | 286.00 | 286.00 | 0.21% | 815 |
| Dec 11, 2025 | 285.20 | 285.80 | 283.10 | 285.40 | 285.40 | -0.24% | 830 |
| Dec 10, 2025 | 284.60 | 286.50 | 284.60 | 286.10 | 286.10 | -0.17% | 218 |
| Dec 9, 2025 | 302.30 | 302.30 | 284.90 | 286.60 | 286.60 | -4.91% | 507 |
| Dec 8, 2025 | 300.60 | 301.70 | 300.60 | 301.40 | 301.40 | -0.23% | 181 |
| Dec 5, 2025 | 302.30 | 302.80 | 302.10 | 302.10 | 302.10 | 0.40% | 74 |
| 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 |