Skip to main content
EssilorLuxottica Société anonyme (LON:0OMK)
London flag London · Delayed Price · Currency is GBP · Price in EUR
186.70
+1.20 (0.65%)
At close: Apr 28, 2026

LON:0OMK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026190.90188.60185.35185.50185.50-0.56%90,146
Apr 24, 2026190.00195.50184.40186.55186.55-2.46%73,439
Apr 23, 2026191.45206.30189.05191.25191.25-5.09%251,123
Apr 22, 2026205.53209.20200.80201.50201.50-3.03%112,476
Apr 21, 2026210.20210.90202.80207.80207.800.24%251,981
Apr 20, 2026204.98211.00206.50207.30207.30-1.42%54,213
Apr 17, 2026206.98217.00206.50210.28210.281.54%876,950
Apr 16, 2026205.28208.80204.10207.10207.101.32%31,599
Apr 15, 2026204.98209.60199.70204.40204.400.10%24,422
Apr 14, 2026196.98204.70194.70204.20204.203.75%7,453
Apr 13, 2026195.28197.20191.60196.82196.82-0.82%11,246
Apr 10, 2026197.53202.70194.10198.45198.45-0.45%1,049,017
Apr 9, 2026203.65199.75195.20199.35199.35-1.41%33,664
Apr 8, 2026200.00204.00199.00202.20202.205.23%867,836
Apr 7, 2026191.73195.10190.00192.16192.161.06%105,270
Apr 2, 2026192.23192.85188.60190.15190.150.56%30,121
Apr 1, 2026202.00202.10186.95189.10189.10-4.69%705,677
Mar 31, 2026198.50199.15197.20198.40198.401.22%20,469
Mar 30, 2026202.98197.70194.60196.00196.000.98%513,155
Mar 27, 2026196.78197.95191.95194.10194.100.41%986,239
Mar 26, 2026192.00197.90188.85193.30193.30-0.28%235,417
Mar 25, 2026194.98196.30193.85193.85193.850.41%4,479
Mar 24, 2026194.98197.75189.20193.05193.050.55%69,239
Mar 23, 2026191.83201.90191.55192.00192.00-1.36%923,595
Mar 20, 2026200.00201.40194.60194.65194.65-2.34%27,534
Mar 19, 2026200.50202.50197.65199.31199.31-1.86%119,061
Mar 18, 2026210.00210.50201.30203.10203.100.01%208,215
Mar 17, 2026202.78209.30200.20203.09203.09-0.63%148,088
Mar 16, 2026204.98206.00201.60204.37204.37-0.16%674,112
Mar 13, 2026209.75210.20204.00204.70204.70-1.92%41,264
Mar 12, 2026210.90210.80207.70208.70208.70-0.62%44,647
Mar 11, 2026207.85211.90208.20210.00210.00-1.78%390,427
Mar 10, 2026211.75214.30210.70213.80213.802.20%36,778
Mar 9, 2026202.50210.20205.40209.20209.20-0.10%747,389
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