EssilorLuxottica Société anonyme (FRA:ESL)
Germany
· Delayed Price · Currency is EUR 184.00
-2.10 (-1.13%)
Last updated: Apr 28, 2026, 7:20 PM CET
FRA:ESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 187.65 | 187.65 | 183.40 | 185.60 | 185.60 | -0.27% | 1,033 |
| Apr 27, 2026 | 187.60 | 188.20 | 186.00 | 186.10 | 186.10 | -0.35% | 670 |
| Apr 24, 2026 | 191.00 | 191.00 | 184.80 | 186.75 | 186.75 | -2.28% | 658 |
| Apr 23, 2026 | 209.20 | 209.20 | 191.10 | 191.10 | 191.10 | -3.92% | 1,360 |
| Apr 22, 2026 | 205.90 | 205.90 | 198.90 | 198.90 | 198.90 | -4.42% | 1,293 |
| Apr 21, 2026 | 206.30 | 209.40 | 206.30 | 208.10 | 208.10 | -0.14% | 1,169 |
| Apr 20, 2026 | 213.50 | 213.50 | 207.70 | 208.40 | 208.40 | -3.29% | 543 |
| Apr 17, 2026 | 206.40 | 216.20 | 206.40 | 215.50 | 215.50 | 4.36% | 874 |
| Apr 16, 2026 | 205.90 | 208.30 | 205.90 | 206.50 | 206.50 | 0.49% | 971 |
| Apr 15, 2026 | 205.90 | 205.90 | 203.40 | 205.50 | 205.50 | -0.29% | 1,350 |
| Apr 14, 2026 | 197.00 | 206.10 | 197.00 | 206.10 | 206.10 | 3.41% | 954 |
| Apr 13, 2026 | 198.00 | 199.30 | 195.40 | 199.30 | 199.30 | -0.55% | 1,258 |
| Apr 10, 2026 | 198.05 | 201.20 | 198.05 | 200.40 | 200.40 | 1.21% | 455 |
| Apr 9, 2026 | 201.60 | 201.60 | 195.35 | 198.00 | 198.00 | -2.22% | 765 |
| Apr 8, 2026 | 205.20 | 210.00 | 200.60 | 202.50 | 202.50 | 4.03% | 1,341 |
| Apr 7, 2026 | 191.30 | 195.15 | 191.30 | 194.65 | 194.65 | 1.04% | 251 |
| Apr 2, 2026 | 190.60 | 193.70 | 189.10 | 192.65 | 192.65 | -1.56% | 944 |
| Apr 1, 2026 | 204.60 | 204.90 | 187.60 | 195.70 | 195.70 | -2.59% | 1,973 |
| Mar 31, 2026 | 198.85 | 200.90 | 197.35 | 200.90 | 200.90 | 2.03% | 614 |
| Mar 30, 2026 | 195.00 | 199.50 | 194.50 | 196.90 | 196.90 | 1.44% | 595 |
| Mar 27, 2026 | 194.50 | 195.95 | 193.90 | 194.10 | 194.10 | -0.97% | 735 |
| Mar 26, 2026 | 193.90 | 196.25 | 192.15 | 196.00 | 196.00 | 1.03% | 1,650 |
| Mar 25, 2026 | 194.60 | 196.50 | 194.00 | 194.00 | 194.00 | 0.73% | 777 |
| Mar 24, 2026 | 193.75 | 194.80 | 190.60 | 192.60 | 192.60 | -0.47% | 631 |
| Mar 23, 2026 | 189.65 | 202.10 | 189.65 | 193.50 | 193.50 | -0.90% | 800 |
| Mar 20, 2026 | 198.50 | 199.60 | 195.25 | 195.25 | 195.25 | -0.89% | 553 |
| Mar 19, 2026 | 201.30 | 201.30 | 197.00 | 197.00 | 197.00 | -2.76% | 1,650 |
| Mar 18, 2026 | 203.50 | 205.10 | 202.30 | 202.60 | 202.60 | -0.88% | 887 |
| Mar 17, 2026 | 202.20 | 204.40 | 201.60 | 204.40 | 204.40 | -0.15% | 1,476 |
| Mar 16, 2026 | 204.70 | 206.00 | 202.50 | 204.70 | 204.70 | -0.73% | 769 |
| Mar 13, 2026 | 209.50 | 209.50 | 203.90 | 206.20 | 206.20 | -2.92% | 726 |
| Mar 12, 2026 | 209.00 | 212.40 | 208.30 | 212.40 | 212.40 | 0.38% | 774 |
| Mar 11, 2026 | 212.60 | 212.60 | 208.60 | 211.60 | 211.60 | -1.58% | 959 |
| Mar 10, 2026 | 210.70 | 215.00 | 209.80 | 215.00 | 215.00 | 0.99% | 949 |
| Mar 9, 2026 | 209.00 | 212.90 | 207.30 | 212.90 | 212.90 | -0.33% | 885 |
| Mar 6, 2026 | 217.80 | 217.80 | 210.00 | 213.60 | 213.60 | -2.15% | 799 |
| 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 |