EssilorLuxottica Société anonyme (LON:0OMK)
London
· Delayed Price · Currency is GBP · Price in EUR 305.03
-3.77 (-1.22%)
At close: Dec 4, 2025
LON:0OMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 312.00 | 308.50 | 302.00 | 303.30 | 303.30 | -0.57% | 26,553 |
| Dec 4, 2025 | 309.55 | 316.50 | 301.10 | 305.03 | 305.03 | -1.22% | 50,155 |
| Dec 3, 2025 | 307.25 | 308.80 | 305.50 | 308.80 | 308.80 | 0.46% | 6,978 |
| Dec 2, 2025 | 308.60 | 309.60 | 305.90 | 307.40 | 307.40 | - | 23,796 |
| Dec 1, 2025 | 306.90 | 307.90 | 302.00 | 307.40 | 307.40 | -0.42% | 677,099 |
| Nov 28, 2025 | 310.20 | 310.90 | 308.40 | 308.70 | 308.70 | -1.41% | 7,421 |
| Nov 27, 2025 | 315.05 | 316.70 | 312.80 | 313.10 | 313.10 | 0.38% | 21,655 |
| Nov 26, 2025 | 310.90 | 318.50 | 307.00 | 311.91 | 311.91 | 0.97% | 216,153 |
| Nov 25, 2025 | 305.65 | 308.90 | 303.54 | 308.90 | 308.90 | 1.71% | 315,807 |
| Nov 24, 2025 | 312.00 | 311.50 | 303.70 | 303.70 | 303.70 | -0.75% | 601,389 |
| Nov 21, 2025 | 308.50 | 316.60 | 304.40 | 306.00 | 306.00 | -1.61% | 67,878 |
| Nov 20, 2025 | 311.85 | 313.00 | 309.70 | 311.00 | 311.00 | 0.24% | 155,028 |
| Nov 19, 2025 | 312.70 | 311.40 | 306.30 | 310.25 | 310.25 | 0.05% | 8,576 |
| Nov 18, 2025 | 313.35 | 314.40 | 308.90 | 310.10 | 310.10 | -1.35% | 5,635 |
| Nov 17, 2025 | 317.85 | 320.60 | 314.30 | 314.35 | 314.35 | -1.64% | 18,413 |
| Nov 14, 2025 | 318.00 | 369.45 | 315.30 | 319.59 | 319.59 | 0.06% | 72,432 |
| Nov 13, 2025 | 320.00 | 323.60 | 318.30 | 319.40 | 319.40 | -0.37% | 81,364 |
| Nov 12, 2025 | 318.00 | 322.30 | 317.20 | 320.60 | 320.60 | 1.65% | 49,698 |
| Nov 11, 2025 | 309.55 | 317.30 | 311.50 | 315.40 | 315.40 | 0.99% | 231,689 |
| Nov 10, 2025 | 309.15 | 313.50 | 308.90 | 312.30 | 312.30 | 1.36% | 43,557 |
| Nov 7, 2025 | 313.05 | 314.80 | 307.30 | 308.10 | 308.10 | -1.47% | 50,560 |
| Nov 6, 2025 | 314.30 | 315.40 | 306.70 | 312.70 | 312.70 | -1.11% | 89,825 |
| Nov 5, 2025 | 319.05 | 323.40 | 308.30 | 316.20 | 316.20 | 0.13% | 2,711 |
| Nov 4, 2025 | 315.75 | 315.90 | 311.50 | 315.80 | 315.80 | -0.38% | 403,783 |
| Nov 3, 2025 | 316.30 | 318.80 | 315.50 | 317.00 | 317.00 | -0.09% | 18,303 |
| Oct 31, 2025 | 320.00 | 327.90 | 312.00 | 317.30 | 317.30 | -0.41% | 4,112 |
| Oct 30, 2025 | 317.55 | 325.40 | 310.60 | 318.62 | 318.61 | 0.04% | 74,618 |
| Oct 29, 2025 | 316.10 | 319.50 | 316.00 | 318.48 | 318.48 | 0.56% | 456,248 |
| Oct 28, 2025 | 317.35 | 324.00 | 310.10 | 316.70 | 316.70 | 0.03% | 520,107 |
| Oct 27, 2025 | 312.50 | 316.70 | 312.00 | 316.60 | 316.60 | 1.12% | 66,512 |
| Oct 24, 2025 | 312.90 | 313.40 | 306.10 | 313.10 | 313.10 | 0.51% | 814 |
| Oct 23, 2025 | 311.45 | 313.60 | 310.10 | 311.50 | 311.50 | -0.69% | 7,534 |
| Oct 22, 2025 | 315.65 | 315.70 | 311.40 | 313.65 | 313.65 | -0.96% | 190,771 |
| Oct 21, 2025 | 313.75 | 317.80 | 313.60 | 316.70 | 316.70 | 0.75% | 19,710 |
| Oct 20, 2025 | 310.00 | 315.50 | 303.00 | 314.35 | 314.35 | 0.59% | 17,033 |
| Oct 17, 2025 | 307.35 | 315.00 | 292.90 | 312.50 | 312.50 | 13.31% | 75,085 |
| Oct 16, 2025 | 271.65 | 277.50 | 270.70 | 275.80 | 275.80 | 1.81% | 11,508 |
| Oct 15, 2025 | 275.45 | 277.40 | 268.40 | 270.90 | 270.90 | -0.70% | 9,751 |
| Oct 14, 2025 | 265.75 | 273.40 | 270.60 | 272.80 | 272.80 | -0.76% | 4,177 |
| Oct 13, 2025 | 274.80 | 282.40 | 270.00 | 274.90 | 274.90 | 0.66% | 6,769 |
| Oct 10, 2025 | 278.00 | 280.00 | 273.10 | 273.10 | 273.10 | -1.76% | 70,999 |
| Oct 9, 2025 | 278.60 | 279.60 | 277.10 | 278.00 | 278.00 | -0.32% | 231,524 |
| Oct 8, 2025 | 275.25 | 280.30 | 275.20 | 278.90 | 278.90 | 1.09% | 61,447 |
| Oct 7, 2025 | 275.05 | 276.30 | 272.80 | 275.90 | 275.90 | -0.07% | 5,817 |
| Oct 6, 2025 | 284.40 | 283.40 | 274.70 | 276.10 | 276.10 | -2.19% | 68,110 |
| Oct 3, 2025 | 283.05 | 290.80 | 278.30 | 282.28 | 282.28 | 0.74% | 891,909 |
| Oct 2, 2025 | 277.75 | 282.70 | 276.90 | 280.20 | 280.20 | 1.19% | 33,997 |
| Oct 1, 2025 | 277.25 | 284.70 | 273.20 | 276.90 | 276.90 | 0.33% | 23,457 |
| Sep 30, 2025 | 274.80 | 277.60 | 273.70 | 276.00 | 276.00 | 0.40% | 94,060 |
| Sep 29, 2025 | 276.00 | 277.50 | 273.40 | 274.90 | 274.90 | 1.18% | 23,263 |
| Sep 26, 2025 | 272.80 | 273.50 | 269.40 | 271.70 | 271.70 | 2.14% | 44,915 |
| Sep 25, 2025 | 270.00 | 266.90 | 263.50 | 266.00 | 266.00 | -1.30% | 481,754 |
| Sep 24, 2025 | 273.25 | 279.10 | 267.10 | 269.50 | 269.50 | -1.79% | 41,951 |
| Sep 23, 2025 | 274.40 | 275.20 | 267.40 | 274.40 | 274.40 | -0.07% | 69,056 |
| Sep 22, 2025 | 276.50 | 276.00 | 273.40 | 274.60 | 274.60 | 0.33% | 40,391 |
| Sep 19, 2025 | 273.45 | 277.30 | 273.20 | 273.70 | 273.70 | -0.26% | 198,443 |
| Sep 18, 2025 | 271.25 | 275.90 | 271.20 | 274.40 | 274.40 | 0.70% | 104,830 |
| Sep 17, 2025 | 272.80 | 279.00 | 266.10 | 272.50 | 272.50 | 0.70% | 888,680 |
| Sep 16, 2025 | 267.35 | 273.20 | 266.20 | 270.60 | 270.60 | 1.54% | 67,128 |
| Sep 15, 2025 | 265.05 | 268.50 | 265.20 | 266.50 | 266.50 | 0.68% | 2,274 |
| Sep 12, 2025 | 265.85 | 266.20 | 262.00 | 264.70 | 264.70 | -0.71% | 25,192 |
| Sep 11, 2025 | 265.05 | 269.20 | 257.70 | 266.60 | 266.60 | 0.57% | 14,308 |
| Sep 10, 2025 | 263.05 | 271.30 | 263.50 | 265.10 | 265.10 | 1.96% | 14,106 |
| Sep 9, 2025 | 262.70 | 263.00 | 259.60 | 260.00 | 260.00 | 0.39% | 69,303 |
| Sep 8, 2025 | 259.35 | 263.40 | 252.10 | 259.00 | 259.00 | -0.39% | 175,322 |
| Sep 5, 2025 | 260.90 | 261.50 | 257.50 | 260.02 | 260.02 | 0.11% | 13,899 |
| Sep 4, 2025 | 256.00 | 260.20 | 251.20 | 259.73 | 259.73 | 0.67% | 55,713 |
| Sep 3, 2025 | 257.55 | 258.80 | 256.20 | 258.00 | 258.00 | 0.35% | 236,253 |
| Sep 2, 2025 | 258.90 | 259.40 | 254.90 | 257.10 | 257.10 | -0.62% | 65,633 |
| Sep 1, 2025 | 260.60 | 263.60 | 258.40 | 258.70 | 258.70 | -0.58% | 177,594 |
| Aug 29, 2025 | 263.35 | 263.70 | 256.00 | 260.20 | 260.20 | -2.36% | 64,897 |
| Aug 28, 2025 | 266.50 | 267.00 | 261.70 | 266.50 | 266.50 | 0.19% | 473,410 |
| Aug 27, 2025 | 266.70 | 271.20 | 260.80 | 266.00 | 266.00 | 0.04% | 239,350 |
| Aug 26, 2025 | 261.85 | 269.60 | 264.80 | 265.90 | 265.90 | -1.95% | 34,050 |
| Aug 25, 2025 | 271.20 | 278.40 | 266.40 | 271.20 | 271.20 | -0.20% | 56,902 |
| Aug 22, 2025 | 272.00 | 272.90 | 270.40 | 271.75 | 271.75 | -0.15% | 84,338 |
| Aug 21, 2025 | 276.00 | 275.00 | 270.80 | 272.16 | 272.16 | -1.21% | 335,081 |
| Aug 20, 2025 | 271.45 | 275.60 | 270.80 | 275.50 | 275.50 | 1.36% | 122,350 |
| Aug 19, 2025 | 269.05 | 273.10 | 267.50 | 271.80 | 271.80 | 1.72% | 12,292 |
| Aug 18, 2025 | 266.70 | 268.60 | 265.60 | 267.20 | 267.20 | -0.11% | 279,591 |
| Aug 15, 2025 | 265.35 | 268.60 | 264.90 | 267.50 | 267.50 | 1.67% | 90,437 |
| Aug 14, 2025 | 262.50 | 267.00 | 256.60 | 263.10 | 263.10 | 0.46% | 123,520 |
| Aug 13, 2025 | 255.35 | 262.00 | 254.10 | 261.90 | 261.90 | 3.19% | 17,901 |
| Aug 12, 2025 | 253.25 | 254.20 | 251.00 | 253.80 | 253.80 | 0.83% | 89,156 |
| Aug 11, 2025 | 254.10 | 254.60 | 251.70 | 251.70 | 251.70 | -0.47% | 177,773 |
| Aug 8, 2025 | 256.00 | 254.20 | 252.40 | 252.90 | 252.90 | 0.28% | 6,689 |
| Aug 7, 2025 | 248.80 | 253.80 | 249.00 | 252.20 | 252.20 | 1.16% | 18,901 |
| Aug 6, 2025 | 254.00 | 253.20 | 248.30 | 249.30 | 249.30 | -1.42% | 36,285 |
| Aug 5, 2025 | 257.75 | 257.20 | 252.90 | 252.90 | 252.90 | -1.21% | 16,350 |
| Aug 4, 2025 | 255.25 | 258.20 | 254.00 | 255.99 | 255.99 | 0.35% | 16,009 |
| Aug 1, 2025 | 265.05 | 260.90 | 254.40 | 255.10 | 255.10 | -2.11% | 15,697 |
| Jul 31, 2025 | 261.75 | 265.40 | 259.30 | 260.60 | 260.60 | 0.89% | 18,342 |
| Jul 30, 2025 | 260.90 | 263.60 | 258.30 | 258.30 | 258.30 | -1.86% | 23,446 |
| Jul 29, 2025 | 260.00 | 264.70 | 248.00 | 263.20 | 263.20 | 6.90% | 35,340 |
| Jul 28, 2025 | 254.30 | 254.40 | 246.20 | 246.20 | 246.20 | -0.32% | 5,940 |
| Jul 25, 2025 | 247.25 | 251.20 | 246.70 | 247.00 | 247.00 | -0.08% | 498,614 |
| Jul 24, 2025 | 249.25 | 249.70 | 246.37 | 247.20 | 247.20 | 0.41% | 31,523 |
| Jul 23, 2025 | 246.20 | 247.20 | 244.20 | 246.20 | 246.20 | 1.61% | 23,215 |
| Jul 22, 2025 | 242.40 | 244.00 | 241.30 | 242.30 | 242.30 | -0.49% | 5,967 |
| Jul 21, 2025 | 243.55 | 244.60 | 242.50 | 243.50 | 243.50 | -0.12% | 7,709 |