Skip to main content
EssilorLuxottica Société anonyme (ESLOF)
OTCMKTS · Delayed Price · Currency is USD
250.00
-6.92 (-2.69%)
Mar 5, 2026, 9:32 AM EST

ESLOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026250.93255.01244.20248.40248.40-3.32%1,727
Mar 4, 2026255.20260.00252.34256.92256.923.64%539
Mar 3, 2026250.00253.58244.76247.89247.89-4.11%1,327
Mar 2, 2026261.00266.01252.05258.52258.52-3.54%1,426
Feb 27, 2026274.00274.00264.84268.00268.00-2.19%23,988
Feb 26, 2026287.82287.82274.00274.00274.00-1.37%1,270
Feb 25, 2026281.68282.30273.00277.80277.801.39%484
Feb 24, 2026272.74278.80272.52273.98273.980.53%755
Feb 23, 2026281.97281.97272.53272.53272.53-2.06%531
Feb 20, 2026275.00282.70275.00278.25278.251.27%139,183
Feb 19, 2026273.92276.63271.46274.75274.75-2.40%520
Feb 18, 2026276.00285.00272.86281.50281.50-2.06%131,389
Feb 17, 2026290.00293.73285.50287.42287.42-5.55%1,543
Feb 13, 2026308.30309.86304.30304.30304.30-4.91%2,238
Feb 12, 2026326.68326.68307.45320.00320.00-2.55%1,191
Feb 11, 2026299.67333.00293.54328.38328.3810.70%359
Feb 10, 2026303.37303.37293.98296.65296.65-3.02%773
Feb 9, 2026304.59305.88299.66305.88305.88-0.13%350
Feb 6, 2026301.79306.32299.66306.28306.281.40%548
Feb 5, 2026310.49310.49302.04302.04302.04-2.57%10,416
Feb 4, 2026301.67310.24301.67310.01310.013.25%1,524
Feb 3, 2026302.49304.64300.26300.26300.26-2.43%458
Feb 2, 2026308.61308.61301.00307.74307.741.21%897
Jan 30, 2026307.40310.90300.82304.05304.05-1.21%1,292
Jan 29, 2026309.36309.36302.25307.76307.761.72%630
Jan 28, 2026301.12305.87301.12302.55302.55-1.14%689
Jan 27, 2026304.03310.36301.00306.04306.041.33%574
Jan 26, 2026306.70308.62301.94302.01302.01-2.58%1,073
Jan 23, 2026310.72317.86308.98310.00310.00-0.28%730
Jan 22, 2026310.69318.96308.90310.88310.88-0.74%437
Jan 21, 2026313.98319.44309.70313.20313.201.15%937
Jan 20, 2026309.02316.38304.44309.64309.64-1.00%1,877
Jan 16, 2026319.86319.86310.22312.78312.78-4.13%1,499
Jan 15, 2026329.35330.80325.25326.25326.250.31%1,250
Jan 14, 2026329.29330.27325.00325.25325.250.25%501
Jan 13, 2026316.04326.46316.04324.43324.431.29%922
Jan 12, 2026324.00325.36319.66320.28320.28-1.07%546
Jan 9, 2026320.20326.20318.74323.75323.752.05%1,142
Jan 8, 2026319.99320.71314.04317.25317.25-1.29%843
Jan 7, 2026320.87326.18316.78321.40321.40-0.74%1,160
Jan 6, 2026316.61327.15316.61323.78323.784.94%500
Jan 5, 2026304.60309.01304.60308.55308.55-0.23%795
Jan 2, 2026312.08320.00305.27309.26309.26-3.00%439
Dec 31, 2025320.91320.91306.83318.84318.84-0.66%491
Dec 30, 2025314.80321.93314.80320.95320.951.57%795
Dec 29, 2025322.94322.94315.67316.00316.00-1.25%423
Dec 26, 2025325.50325.50316.76320.00320.00-0.19%910
Dec 24, 2025310.05328.28310.05320.62320.621.53%226
Dec 23, 2025318.45324.15315.25315.78315.78-0.84%518
Dec 22, 2025327.00330.23315.50318.46318.46-0.71%924
Dec 19, 2025323.26329.59319.70320.75320.75-0.22%1,007
Dec 18, 2025325.00327.96321.00321.46321.460.26%807
Dec 17, 2025323.00325.90319.00320.64320.64-1.64%1,375
Dec 16, 2025327.20330.48324.12326.00326.00-2.98%517
Dec 15, 2025331.62336.00330.28336.00336.000.30%513
Dec 12, 2025335.16335.16330.25335.01335.010.23%318
Dec 11, 2025332.23339.18331.84334.25334.250.05%222
Dec 10, 2025334.93335.17330.00334.08334.080.25%643
Dec 9, 2025337.00338.07329.63333.26333.26-5.95%836
Dec 8, 2025351.53354.34349.80354.34354.340.66%1,205
Dec 5, 2025354.33356.55351.05352.00352.00-1.28%885
Dec 4, 2025374.46374.46351.06356.56356.56-1.96%391
Dec 3, 2025356.46365.41356.46363.68363.681.66%3,167
Dec 2, 2025356.00361.32355.25357.75357.75-0.26%350
Dec 1, 2025356.15361.35356.15358.68358.68-0.95%446
Nov 28, 2025357.20362.11355.60362.11362.110.33%195
Nov 26, 2025363.28366.00359.16360.92360.921.33%653
Nov 25, 2025355.38360.60353.92356.20356.202.21%1,230
Nov 24, 2025361.55361.55348.25348.50348.50-1.00%1,652
Nov 21, 2025360.25360.25350.25352.02352.02-1.46%732
Nov 20, 2025361.11369.50352.38357.22357.220.27%1,353
Nov 19, 2025352.85364.51352.85356.25356.25-0.77%602
Nov 18, 2025351.05375.75351.05359.00359.00-0.75%753
Nov 17, 2025364.56372.05361.70361.70361.70-3.49%585
Nov 14, 2025372.95375.35367.14374.77374.771.61%603
Nov 13, 2025365.26374.75365.26368.84368.84-0.63%500
Nov 12, 2025370.70373.68370.70371.19371.191.95%188
Nov 11, 2025364.99369.02364.02364.08364.08-0.12%876
Nov 10, 2025365.15365.15360.00364.50364.500.20%560
Nov 7, 2025357.85363.77351.52363.77363.770.58%420
Nov 6, 2025359.40363.00356.60361.66361.66-0.48%466
Nov 5, 2025354.93365.86354.93363.40363.400.47%315
Nov 4, 2025368.30368.30360.84361.71361.71-1.53%1,105
Nov 3, 2025365.45374.00359.17367.34367.34-0.69%657
Oct 31, 2025368.00374.00365.70369.90369.900.49%256
Oct 30, 2025374.05374.05365.45368.11368.11-0.44%568
Oct 29, 2025375.55375.55365.96369.73369.730.13%779
Oct 28, 2025365.22373.75365.22369.25369.250.68%910
Oct 27, 2025367.25370.58365.44366.75366.751.59%885
Oct 24, 2025365.74367.00358.54361.00361.00-1.51%413
Oct 23, 2025355.16371.07355.16366.54366.541.72%577
Oct 22, 2025372.38372.38360.08360.35360.35-2.09%193
Oct 21, 2025371.13376.38360.00368.03368.030.49%598
Oct 20, 2025367.65370.00363.00366.25366.25-0.38%659
Oct 17, 2025367.21376.00360.28367.65367.653.51%1,522
Oct 16, 2025327.48356.56318.46355.20355.2013.76%732
Oct 15, 2025318.50320.80312.00312.25312.25-2.61%1,100
Oct 14, 2025321.85321.85315.37320.62320.621.84%227
Oct 13, 2025313.00320.23313.00314.84314.84-1.67%920
Oct 10, 2025326.00326.40317.11320.20320.20-3.50%636