EssilorLuxottica Société anonyme (ESLOF)
OTCMKTS
· Delayed Price · Currency is USD
352.00
-4.56 (-1.28%)
At close: Dec 5, 2025
ESLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 354.33 | 356.55 | 351.05 | 352.00 | 352.00 | -1.28% | 885 |
| Dec 4, 2025 | 374.46 | 374.46 | 351.06 | 356.56 | 356.56 | -1.96% | 391 |
| Dec 3, 2025 | 356.46 | 365.41 | 356.46 | 363.68 | 363.68 | 1.66% | 3,167 |
| Dec 2, 2025 | 356.00 | 361.32 | 355.25 | 357.75 | 357.75 | -0.26% | 350 |
| Dec 1, 2025 | 356.15 | 361.35 | 356.15 | 358.68 | 358.68 | -0.95% | 446 |
| Nov 28, 2025 | 357.20 | 362.11 | 355.60 | 362.11 | 362.11 | 0.33% | 195 |
| Nov 26, 2025 | 363.28 | 366.00 | 359.16 | 360.92 | 360.92 | 1.33% | 653 |
| Nov 25, 2025 | 355.38 | 360.60 | 353.92 | 356.20 | 356.20 | 2.21% | 1,230 |
| Nov 24, 2025 | 361.55 | 361.55 | 348.25 | 348.50 | 348.50 | -1.00% | 1,652 |
| Nov 21, 2025 | 360.25 | 360.25 | 350.25 | 352.02 | 352.02 | -1.46% | 732 |
| Nov 20, 2025 | 361.11 | 369.50 | 352.38 | 357.22 | 357.22 | 0.27% | 1,353 |
| Nov 19, 2025 | 352.85 | 364.51 | 352.85 | 356.25 | 356.25 | -0.77% | 602 |
| Nov 18, 2025 | 351.05 | 375.75 | 351.05 | 359.00 | 359.00 | -0.75% | 753 |
| Nov 17, 2025 | 364.56 | 372.05 | 361.70 | 361.70 | 361.70 | -3.49% | 585 |
| Nov 14, 2025 | 372.95 | 375.35 | 367.14 | 374.77 | 374.77 | 1.61% | 603 |
| Nov 13, 2025 | 365.26 | 374.75 | 365.26 | 368.84 | 368.84 | -0.63% | 500 |
| Nov 12, 2025 | 370.70 | 373.68 | 370.70 | 371.19 | 371.19 | 1.95% | 188 |
| Nov 11, 2025 | 364.99 | 369.02 | 364.02 | 364.08 | 364.08 | -0.12% | 876 |
| Nov 10, 2025 | 365.15 | 365.15 | 360.00 | 364.50 | 364.50 | 0.20% | 560 |
| Nov 7, 2025 | 357.85 | 363.77 | 351.52 | 363.77 | 363.77 | 0.58% | 420 |
| Nov 6, 2025 | 359.40 | 363.00 | 356.60 | 361.66 | 361.66 | -0.48% | 466 |
| Nov 5, 2025 | 354.93 | 365.86 | 354.93 | 363.40 | 363.40 | 0.47% | 315 |
| Nov 4, 2025 | 368.30 | 368.30 | 360.84 | 361.71 | 361.71 | -1.53% | 1,105 |
| Nov 3, 2025 | 365.45 | 374.00 | 359.17 | 367.34 | 367.34 | -0.69% | 657 |
| Oct 31, 2025 | 368.00 | 374.00 | 365.70 | 369.90 | 369.90 | 0.49% | 256 |
| Oct 30, 2025 | 374.05 | 374.05 | 365.45 | 368.11 | 368.11 | -0.44% | 568 |
| Oct 29, 2025 | 375.55 | 375.55 | 365.96 | 369.73 | 369.73 | 0.13% | 779 |
| Oct 28, 2025 | 365.22 | 373.75 | 365.22 | 369.25 | 369.25 | 0.68% | 910 |
| Oct 27, 2025 | 367.25 | 370.58 | 365.44 | 366.75 | 366.75 | 1.59% | 885 |
| Oct 24, 2025 | 365.74 | 367.00 | 358.54 | 361.00 | 361.00 | -1.51% | 413 |
| Oct 23, 2025 | 355.16 | 371.07 | 355.16 | 366.54 | 366.54 | 1.72% | 577 |
| Oct 22, 2025 | 372.38 | 372.38 | 360.08 | 360.35 | 360.35 | -2.09% | 193 |
| Oct 21, 2025 | 371.13 | 376.38 | 360.00 | 368.03 | 368.03 | 0.49% | 598 |
| Oct 20, 2025 | 367.65 | 370.00 | 363.00 | 366.25 | 366.25 | -0.38% | 659 |
| Oct 17, 2025 | 367.21 | 376.00 | 360.28 | 367.65 | 367.65 | 3.51% | 1,522 |
| Oct 16, 2025 | 327.48 | 356.56 | 318.46 | 355.20 | 355.20 | 13.76% | 732 |
| Oct 15, 2025 | 318.50 | 320.80 | 312.00 | 312.25 | 312.25 | -2.61% | 1,100 |
| Oct 14, 2025 | 321.85 | 321.85 | 315.37 | 320.62 | 320.62 | 1.84% | 227 |
| Oct 13, 2025 | 313.00 | 320.23 | 313.00 | 314.84 | 314.84 | -1.67% | 920 |
| Oct 10, 2025 | 326.00 | 326.40 | 317.11 | 320.20 | 320.20 | -3.50% | 636 |
| Oct 9, 2025 | 325.80 | 331.82 | 318.32 | 331.82 | 331.82 | 1.86% | 588 |
| Oct 8, 2025 | 321.45 | 327.51 | 321.45 | 325.75 | 325.75 | 2.12% | 425 |
| Oct 7, 2025 | 329.73 | 329.73 | 318.75 | 319.00 | 319.00 | -2.39% | 705 |
| Oct 6, 2025 | 329.25 | 329.25 | 317.50 | 326.82 | 326.82 | -0.83% | 25,418 |
| Oct 3, 2025 | 330.00 | 335.71 | 328.66 | 329.54 | 329.54 | -0.06% | 442 |
| Oct 2, 2025 | 329.46 | 329.75 | 325.42 | 329.75 | 329.75 | 0.30% | 263 |
| Oct 1, 2025 | 331.50 | 331.50 | 322.90 | 328.75 | 328.75 | 1.38% | 775 |
| Sep 30, 2025 | 330.00 | 330.00 | 322.42 | 324.26 | 324.26 | 0.50% | 3,572 |
| Sep 29, 2025 | 330.65 | 330.65 | 322.30 | 322.65 | 322.65 | 1.06% | 365 |
| Sep 26, 2025 | 316.34 | 319.75 | 315.25 | 319.25 | 319.25 | 2.90% | 895 |
| Sep 25, 2025 | 315.01 | 315.01 | 306.00 | 310.25 | 310.25 | -1.12% | 270 |
| Sep 24, 2025 | 317.00 | 321.80 | 313.78 | 313.78 | 313.78 | -4.77% | 605 |
| Sep 23, 2025 | 320.11 | 329.50 | 320.11 | 329.50 | 329.50 | 1.93% | 380 |
| Sep 22, 2025 | 324.40 | 329.50 | 321.16 | 323.25 | 323.25 | -0.31% | 639 |
| Sep 19, 2025 | 319.97 | 329.99 | 316.06 | 324.25 | 324.25 | 0.46% | 1,057 |
| Sep 18, 2025 | 328.90 | 328.90 | 322.00 | 322.78 | 322.78 | 1.74% | 1,387 |
| Sep 17, 2025 | 324.00 | 329.26 | 317.26 | 317.26 | 317.26 | -2.11% | 562 |
| Sep 16, 2025 | 325.00 | 328.55 | 319.64 | 324.10 | 324.10 | 2.57% | 868 |
| Sep 15, 2025 | 317.21 | 320.99 | 305.87 | 315.98 | 315.98 | 2.52% | 720 |
| Sep 12, 2025 | 311.00 | 319.99 | 306.27 | 308.22 | 308.22 | -1.04% | 668 |
| Sep 11, 2025 | 314.74 | 316.31 | 311.18 | 311.45 | 311.45 | -0.32% | 443 |
| Sep 10, 2025 | 306.04 | 313.96 | 306.04 | 312.47 | 312.47 | 3.08% | 423 |
| Sep 9, 2025 | 306.02 | 306.02 | 302.52 | 303.14 | 303.13 | -1.02% | 173 |
| Sep 8, 2025 | 313.00 | 315.50 | 304.82 | 306.25 | 306.25 | 0.99% | 325 |
| Sep 5, 2025 | 302.40 | 307.63 | 301.18 | 303.25 | 303.25 | -2.34% | 305 |
| Sep 4, 2025 | 306.98 | 311.46 | 296.54 | 310.51 | 310.51 | 3.46% | 1,012 |
| Sep 3, 2025 | 300.94 | 307.00 | 297.94 | 300.12 | 300.12 | 0.04% | 419 |
| Sep 2, 2025 | 301.00 | 306.00 | 297.50 | 300.00 | 300.00 | -1.56% | 1,199 |
| Aug 29, 2025 | 302.20 | 311.50 | 302.12 | 304.75 | 304.75 | -1.09% | 231 |
| Aug 28, 2025 | 300.59 | 311.10 | 300.59 | 308.11 | 308.11 | 0.07% | 1,880 |
| Aug 27, 2025 | 313.34 | 313.34 | 303.00 | 307.90 | 307.90 | -1.69% | 410 |
| Aug 26, 2025 | 309.45 | 316.36 | 307.00 | 313.18 | 313.18 | -1.13% | 1,079 |
| Aug 25, 2025 | 321.00 | 324.00 | 309.38 | 316.75 | 316.75 | -1.40% | 998 |
| Aug 22, 2025 | 320.41 | 321.66 | 315.00 | 321.24 | 321.24 | 1.00% | 298 |
| Aug 21, 2025 | 315.62 | 323.00 | 314.25 | 318.06 | 318.06 | -0.45% | 443 |
| Aug 20, 2025 | 326.41 | 326.41 | 318.58 | 319.50 | 319.50 | 1.59% | 1,321 |
| Aug 19, 2025 | 317.50 | 319.75 | 314.00 | 314.50 | 314.50 | -0.47% | 770 |
| Aug 18, 2025 | 319.00 | 319.00 | 310.75 | 316.00 | 316.00 | 1.59% | 1,045 |
| Aug 15, 2025 | 309.35 | 319.30 | 309.35 | 311.06 | 311.06 | 1.99% | 752 |
| Aug 14, 2025 | 298.00 | 307.75 | 298.00 | 304.98 | 304.98 | -0.90% | 307 |
| Aug 13, 2025 | 301.50 | 307.75 | 300.40 | 307.75 | 307.75 | 3.04% | 1,643 |
| Aug 12, 2025 | 299.35 | 299.35 | 294.00 | 298.66 | 298.66 | 2.54% | 457 |
| Aug 11, 2025 | 295.25 | 295.75 | 291.25 | 291.25 | 291.25 | -0.52% | 218 |
| Aug 8, 2025 | 290.00 | 298.26 | 290.00 | 292.78 | 292.78 | 0.21% | 486 |
| Aug 7, 2025 | 290.23 | 295.50 | 290.01 | 292.18 | 292.18 | -0.19% | 462 |
| Aug 6, 2025 | 293.08 | 293.08 | 286.28 | 292.75 | 292.75 | -1.12% | 710 |
| Aug 5, 2025 | 304.03 | 304.03 | 289.30 | 296.07 | 296.07 | -0.92% | 511 |
| Aug 4, 2025 | 307.54 | 307.54 | 287.63 | 298.82 | 298.82 | 0.08% | 2,527 |
| Aug 1, 2025 | 303.00 | 303.00 | 292.40 | 298.58 | 298.58 | 0.53% | 1,147 |
| Jul 31, 2025 | 299.21 | 302.31 | 297.00 | 297.00 | 297.00 | -0.20% | 354 |
| Jul 30, 2025 | 304.73 | 304.73 | 293.15 | 297.58 | 297.58 | -2.35% | 379 |
| Jul 29, 2025 | 302.26 | 308.00 | 298.08 | 304.75 | 304.75 | 4.73% | 591 |
| Jul 28, 2025 | 297.44 | 298.55 | 284.62 | 291.00 | 291.00 | -0.27% | 356 |
| Jul 25, 2025 | 292.00 | 296.60 | 290.00 | 291.78 | 291.78 | 1.21% | 456 |
| Jul 24, 2025 | 292.97 | 293.50 | 287.50 | 288.28 | 288.28 | -0.76% | 405 |
| Jul 23, 2025 | 294.65 | 295.75 | 282.51 | 290.50 | 290.50 | 2.70% | 294 |
| Jul 22, 2025 | 292.37 | 292.37 | 282.76 | 282.86 | 282.86 | -2.10% | 1,149 |
| Jul 21, 2025 | 291.20 | 291.20 | 282.76 | 288.92 | 288.92 | -0.54% | 1,506 |
| Jul 18, 2025 | 295.78 | 295.78 | 280.88 | 290.50 | 290.50 | 2.02% | 285 |
| Jul 17, 2025 | 288.25 | 288.25 | 281.20 | 284.75 | 284.75 | -0.59% | 247 |