Skip to main content
EssilorLuxottica Société anonyme (LON:0OMK)
London flag London · Delayed Price · Currency is GBP · Price in EUR
209.40
-8.00 (-3.68%)
At close: Mar 6, 2026

LON:0OMK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026217.35217.90208.70209.40209.40-3.68%4,949
Mar 5, 2026218.60218.61214.80217.40217.40-1.36%31,918
Mar 4, 2026218.00221.80214.90220.40220.402.43%131,839
Mar 3, 2026208.00220.10212.60215.18215.18-2.59%1,181,320
Mar 2, 2026216.40222.90212.50220.90220.90-2.19%10,717
Feb 27, 2026235.05243.70225.20225.86225.86-4.68%355,067
Feb 26, 2026239.75239.70233.30236.96236.960.92%179,512
Feb 25, 2026234.80236.50233.80234.80234.800.13%296,879
Feb 24, 2026234.50234.60231.80234.50234.50-0.68%586,897
Feb 23, 2026238.00240.40235.40236.10236.10-1.05%13,169
Feb 20, 2026233.55239.30229.60238.60238.601.10%1,113,588
Feb 19, 2026236.60240.70231.90236.00236.000.64%699,049
Feb 18, 2026238.00241.03232.00234.50234.50-4.01%35,819
Feb 17, 2026249.05253.70243.00244.30244.30-4.94%85,775
Feb 16, 2026257.15258.10245.70257.00257.00-2.65%293,606
Feb 13, 2026270.00264.50255.80264.00264.00-4.35%9,238
Feb 12, 2026274.60280.00255.00276.00276.009.63%77,583
Feb 11, 2026255.05256.00245.60251.75251.75-0.42%101,378
Feb 10, 2026255.45256.20250.50252.80252.80-1.13%180,039
Feb 9, 2026254.50256.80252.40255.70255.70-226,098
Feb 6, 2026257.65257.20253.25255.70255.70-2.07%57,848
Feb 5, 2026263.35263.00256.60261.10261.100.19%101,369
Feb 4, 2026255.05260.80255.60260.60260.601.92%51,836
Feb 3, 2026258.10259.30254.50255.70255.70-0.74%219,546
Feb 2, 2026260.00260.10256.55257.60257.60-0.92%4,401
Jan 30, 2026254.60260.60254.20260.00260.001.84%47,674
Jan 29, 2026258.00264.20254.50255.30255.30-0.27%308,774
Jan 28, 2026255.05256.90251.90256.00256.00-0.19%174,143
Jan 27, 2026257.25258.80250.40256.50256.500.16%609,259
Jan 26, 2026262.00262.50254.60256.10256.10-3.39%89,078
Jan 23, 2026266.00268.20265.10265.10265.10-0.18%1,579
Jan 22, 2026270.00270.70264.90265.59265.59-0.45%240,071
Jan 21, 2026268.00269.30266.40266.80266.801.46%89,040
Jan 20, 2026269.05267.30262.70262.97262.97-1.23%451,482
Jan 19, 2026264.00269.20263.50266.24266.24-1.65%11,480
Jan 16, 2026282.80288.80270.00270.70270.70-4.01%9,929
Jan 15, 2026291.05286.00279.80282.01282.010.54%74,474
Jan 14, 2026289.05285.90279.80280.50280.500.90%6,169
Jan 13, 2026273.25280.40270.00278.00278.001.02%429,066
Jan 12, 2026276.10276.70273.10275.20275.20-0.97%215,758
Jan 9, 2026269.45278.94269.40277.90277.902.34%15,690
Jan 8, 2026269.35274.10262.70271.55271.55-0.64%67,847
Jan 7, 2026281.45278.60272.50273.29273.29-1.41%53,018
Jan 6, 2026264.40278.50261.75277.20277.205.24%52,071
Jan 5, 2026267.65267.20262.30263.40263.40-1.90%180,596
Jan 2, 2026271.05270.40264.60268.50268.50-0.37%325,263
Dec 31, 2025269.75270.70268.70269.50269.50-0.59%127
Dec 30, 2025269.05271.10269.10271.10271.10-0.26%2,617
Dec 29, 2025272.80272.30269.60271.80271.800.33%597,249
Dec 24, 2025272.30273.10270.90270.90270.900.63%526
Dec 23, 2025273.55273.00269.00269.20269.20-1.25%84,707
Dec 22, 2025277.55275.10271.30272.60272.60-0.62%151,163
Dec 19, 2025276.80277.00274.30274.30274.30-0.94%38,050
Dec 18, 2025279.55279.10273.50276.90276.901.32%16,765
Dec 17, 2025278.20285.90272.20273.30273.30-1.76%106,736
Dec 16, 2025280.00283.00276.10278.20278.20-1.80%53,799
Dec 15, 2025283.15286.40282.50283.30283.300.53%17,302
Dec 12, 2025284.60284.60281.40281.80281.80-1.40%549,036
Dec 11, 2025287.55287.40277.80285.80285.800.28%782,973
Dec 10, 2025285.35287.80283.60285.00285.00-0.18%107,307
Dec 9, 2025300.10301.00283.00285.50285.50-5.60%212,252
Dec 8, 2025301.05303.20300.00302.44302.44-0.28%70,281
Dec 5, 2025312.00308.50302.00303.30303.30-0.57%26,553
Dec 4, 2025309.55316.50301.10305.03305.03-1.22%50,155
Dec 3, 2025307.25308.80305.50308.80308.800.46%6,978
Dec 2, 2025308.60309.60305.90307.40307.40-23,796
Dec 1, 2025306.90307.90302.00307.40307.40-0.42%677,099
Nov 28, 2025310.20310.90308.40308.70308.70-1.41%7,421
Nov 27, 2025315.05316.70312.80313.10313.100.38%21,655
Nov 26, 2025310.90318.50307.00311.91311.910.97%216,153
Nov 25, 2025305.65308.90303.54308.90308.901.71%315,807
Nov 24, 2025312.00311.50303.70303.70303.70-0.75%601,389
Nov 21, 2025308.50316.60304.40306.00306.00-1.61%67,878
Nov 20, 2025311.85313.00309.70311.00311.000.24%155,028
Nov 19, 2025312.70311.40306.30310.25310.250.05%8,576
Nov 18, 2025313.35314.40308.90310.10310.10-1.35%5,635
Nov 17, 2025317.85320.60314.30314.35314.35-1.64%18,413
Nov 14, 2025318.00369.45315.30319.59319.590.06%72,432
Nov 13, 2025320.00323.60318.30319.40319.40-0.37%81,364
Nov 12, 2025318.00322.30317.20320.60320.601.65%49,698
Nov 11, 2025309.55317.30311.50315.40315.400.99%231,689
Nov 10, 2025309.15313.50308.90312.30312.301.36%43,557
Nov 7, 2025313.05314.80307.30308.10308.10-1.47%50,560
Nov 6, 2025314.30315.40306.70312.70312.70-1.11%89,825
Nov 5, 2025319.05323.40308.30316.20316.200.13%2,711
Nov 4, 2025315.75315.90311.50315.80315.80-0.38%403,783
Nov 3, 2025316.30318.80315.50317.00317.00-0.09%18,303
Oct 31, 2025320.00327.90312.00317.30317.30-0.41%4,112
Oct 30, 2025317.55325.40310.60318.62318.610.04%74,618
Oct 29, 2025316.10319.50316.00318.48318.480.56%456,248
Oct 28, 2025317.35324.00310.10316.70316.700.03%520,107
Oct 27, 2025312.50316.70312.00316.60316.601.12%66,512
Oct 24, 2025312.90313.40306.10313.10313.100.51%814
Oct 23, 2025311.45313.60310.10311.50311.50-0.69%7,534
Oct 22, 2025315.65315.70311.40313.65313.65-0.96%190,771
Oct 21, 2025313.75317.80313.60316.70316.700.75%19,710
Oct 20, 2025310.00315.50303.00314.35314.350.59%17,033
Oct 17, 2025307.35315.00292.90312.50312.5013.31%75,085
Oct 16, 2025271.65277.50270.70275.80275.801.81%11,508
Oct 15, 2025275.45277.40268.40270.90270.90-0.70%9,751