EssilorLuxottica Société anonyme (FRA:ESLC)
Germany
· Delayed Price · Currency is EUR 103.00
-4.00 (-3.74%)
Last updated: Mar 9, 2026, 8:38 AM CET
FRA:ESLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | - | -3.74% | - |
| Mar 6, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Mar 5, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Mar 4, 2026 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 2.80% | 1 |
| Mar 3, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Mar 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -8.47% | - |
| Feb 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Feb 26, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Feb 25, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Feb 24, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Feb 23, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Feb 20, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Feb 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -3.31% | - |
| Feb 18, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Feb 17, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -5.47% | - |
| Feb 16, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Feb 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -6.47% | - |
| Feb 12, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 11.20% | - |
| Feb 11, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Feb 10, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Feb 9, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Feb 6, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Feb 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Feb 4, 2026 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1.56% | 1 |
| Feb 3, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| Feb 2, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Jan 30, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | - |
| Jan 29, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | - |
| Jan 28, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Jan 27, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -2.29% | - |
| Jan 26, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Jan 23, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Jan 22, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.52% | - |
| Jan 21, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Jan 20, 2026 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 1.52% | 23 |
| Jan 19, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -5.04% | - |
| Jan 16, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Jan 15, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jan 14, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.19% | - |
| Jan 13, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -3.52% | 94 |
| Jan 12, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 4.41% | 20 |
| Jan 9, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | - |
| Jan 8, 2026 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | -1.46% | 20 |
| Jan 7, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 4.58% | - |
| Jan 6, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Jan 5, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.99% | 18 |
| Jan 2, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 1 |
| Dec 30, 2025 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -2.19% | 10 |
| Dec 29, 2025 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 0.74% | 1 |
| Dec 23, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| Dec 22, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Dec 19, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.74% | - |
| Dec 18, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.16% | - |
| Dec 17, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | -1.42% | 2 |
| Dec 16, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | - | 1 |
| Dec 15, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Dec 12, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Dec 11, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Dec 10, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -6.00% | - |
| Dec 9, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Dec 8, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |
| Dec 5, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.96% | - |
| Dec 4, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Dec 3, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| Dec 2, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Dec 1, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.94% | - |
| Nov 28, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Nov 27, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.96% | - |
| Nov 26, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.32% | - |
| Nov 25, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.31% | - |
| Nov 24, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| Nov 21, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.94% | - |
| Nov 20, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Nov 19, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Nov 18, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.27% | - |
| Nov 17, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Nov 14, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | - |
| Nov 13, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.91% | - |
| Nov 12, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | - |
| Nov 11, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| Nov 10, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Nov 7, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.91% | - |
| Nov 6, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | - |
| Nov 5, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Nov 4, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.27% | - |
| Nov 3, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |
| Oct 31, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Oct 30, 2025 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | - | - |
| Oct 29, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | - |
| Oct 28, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Oct 27, 2025 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 1.29% | - |
| Oct 24, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | - |
| Oct 23, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | - |
| Oct 22, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Oct 21, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 10 |
| Oct 20, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Oct 17, 2025 | 148.00 | 157.00 | 148.00 | 155.00 | 155.00 | 15.67% | 50 |
| Oct 16, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | - |
| Oct 15, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | - |
| Oct 14, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |