EssilorLuxottica Société anonyme (ESLOY)
OTCMKTS
· Delayed Price · Currency is USD
176.17
-1.07 (-0.60%)
At close: Dec 5, 2025
ESLOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 176.03 | 176.61 | 176.03 | 176.17 | 176.17 | -0.60% | 19,497 |
| Dec 4, 2025 | 180.06 | 180.06 | 176.49 | 177.23 | 177.23 | -1.75% | 85,945 |
| Dec 3, 2025 | 178.49 | 180.52 | 178.49 | 180.39 | 180.39 | 0.80% | 23,726 |
| Dec 2, 2025 | 177.75 | 178.95 | 177.75 | 178.95 | 178.95 | 0.50% | 18,537 |
| Dec 1, 2025 | 178.36 | 178.83 | 177.93 | 178.05 | 178.05 | -0.65% | 36,179 |
| Nov 28, 2025 | 179.28 | 180.37 | 178.80 | 179.22 | 179.22 | -1.29% | 33,206 |
| Nov 26, 2025 | 180.31 | 181.56 | 180.13 | 181.56 | 181.56 | 1.31% | 26,309 |
| Nov 25, 2025 | 176.86 | 179.32 | 176.86 | 179.21 | 179.21 | 1.89% | 28,440 |
| Nov 24, 2025 | 176.92 | 177.68 | 174.35 | 175.88 | 175.88 | -0.92% | 39,699 |
| Nov 21, 2025 | 176.67 | 177.66 | 175.30 | 177.51 | 177.51 | -0.01% | 36,784 |
| Nov 20, 2025 | 180.45 | 180.45 | 177.37 | 177.53 | 177.53 | -0.65% | 193,992 |
| Nov 19, 2025 | 179.88 | 179.91 | 178.00 | 178.68 | 178.68 | -1.01% | 35,087 |
| Nov 18, 2025 | 180.74 | 181.07 | 178.87 | 180.50 | 180.50 | -0.80% | 33,620 |
| Nov 17, 2025 | 182.35 | 184.12 | 181.26 | 181.96 | 181.96 | -1.62% | 106,747 |
| Nov 14, 2025 | 183.91 | 185.68 | 183.83 | 184.97 | 184.97 | -0.17% | 101,959 |
| Nov 13, 2025 | 185.76 | 186.81 | 184.97 | 185.28 | 185.28 | -0.19% | 26,901 |
| Nov 12, 2025 | 184.68 | 186.61 | 184.67 | 185.64 | 185.64 | 1.33% | 73,877 |
| Nov 11, 2025 | 183.24 | 183.69 | 182.94 | 183.20 | 183.20 | 1.11% | 16,936 |
| Nov 10, 2025 | 180.41 | 181.26 | 180.14 | 181.19 | 181.19 | 0.69% | 19,584 |
| Nov 7, 2025 | 178.42 | 179.94 | 177.82 | 179.94 | 179.94 | -0.37% | 40,922 |
| Nov 6, 2025 | 180.71 | 181.31 | 179.48 | 180.61 | 180.61 | -0.83% | 34,501 |
| Nov 5, 2025 | 181.57 | 182.41 | 180.82 | 182.13 | 182.13 | 0.61% | 31,475 |
| Nov 4, 2025 | 180.97 | 182.24 | 180.63 | 181.02 | 181.02 | -0.81% | 31,353 |
| Nov 3, 2025 | 182.21 | 183.13 | 182.16 | 182.49 | 182.49 | -0.59% | 19,709 |
| Oct 31, 2025 | 182.99 | 183.74 | 182.61 | 183.57 | 183.57 | -0.41% | 29,609 |
| Oct 30, 2025 | 183.87 | 184.97 | 183.39 | 184.32 | 184.32 | -0.10% | 60,351 |
| Oct 29, 2025 | 185.83 | 185.95 | 183.81 | 184.50 | 184.50 | -0.11% | 42,379 |
| Oct 28, 2025 | 184.61 | 186.08 | 184.17 | 184.71 | 184.71 | 0.21% | 26,291 |
| Oct 27, 2025 | 183.18 | 184.61 | 183.18 | 184.32 | 184.32 | 1.30% | 25,714 |
| Oct 24, 2025 | 181.47 | 183.13 | 181.41 | 181.95 | 181.95 | 0.25% | 47,467 |
| Oct 23, 2025 | 181.51 | 181.79 | 180.14 | 181.50 | 181.50 | 0.07% | 60,019 |
| Oct 22, 2025 | 182.18 | 182.77 | 180.75 | 181.38 | 181.38 | -1.14% | 51,704 |
| Oct 21, 2025 | 183.41 | 184.50 | 183.38 | 183.47 | 183.47 | -0.11% | 149,269 |
| Oct 20, 2025 | 181.27 | 183.86 | 181.01 | 183.67 | 183.67 | 0.30% | 235,874 |
| Oct 17, 2025 | 183.07 | 183.36 | 180.53 | 183.12 | 183.12 | 3.38% | 114,349 |
| Oct 16, 2025 | 161.37 | 178.04 | 160.38 | 177.13 | 177.13 | 12.16% | 59,150 |
| Oct 15, 2025 | 156.41 | 157.92 | 155.94 | 157.92 | 157.92 | -0.47% | 29,861 |
| Oct 14, 2025 | 158.03 | 159.31 | 157.78 | 158.67 | 158.67 | -0.06% | 29,039 |
| Oct 13, 2025 | 158.42 | 159.01 | 158.07 | 158.76 | 158.76 | 0.42% | 25,164 |
| Oct 10, 2025 | 161.02 | 161.02 | 158.10 | 158.10 | 158.10 | -1.32% | 20,780 |
| Oct 9, 2025 | 161.89 | 162.13 | 160.22 | 160.22 | 160.22 | -1.36% | 31,076 |
| Oct 8, 2025 | 162.01 | 162.88 | 161.58 | 162.43 | 162.43 | 1.13% | 23,540 |
| Oct 7, 2025 | 161.03 | 161.50 | 160.59 | 160.61 | 160.61 | -1.10% | 25,641 |
| Oct 6, 2025 | 161.25 | 162.50 | 160.67 | 162.40 | 162.40 | -2.10% | 51,401 |
| Oct 3, 2025 | 165.11 | 166.33 | 165.11 | 165.88 | 165.88 | 0.83% | 262,012 |
| Oct 2, 2025 | 164.16 | 164.73 | 163.35 | 164.51 | 164.51 | 0.91% | 19,814 |
| Oct 1, 2025 | 163.03 | 164.07 | 162.11 | 163.03 | 163.03 | 0.02% | 31,219 |
| Sep 30, 2025 | 162.24 | 163.18 | 162.02 | 163.00 | 163.00 | 0.99% | 28,290 |
| Sep 29, 2025 | 162.33 | 162.35 | 161.04 | 161.41 | 161.41 | 1.37% | 26,692 |
| Sep 26, 2025 | 158.67 | 159.70 | 158.25 | 159.23 | 159.23 | 2.19% | 44,926 |
| Sep 25, 2025 | 154.93 | 155.83 | 154.38 | 155.82 | 155.82 | -1.24% | 36,480 |
| Sep 24, 2025 | 157.32 | 158.68 | 157.06 | 157.77 | 157.77 | -2.44% | 38,353 |
| Sep 23, 2025 | 161.12 | 162.24 | 161.12 | 161.71 | 161.71 | -0.38% | 32,442 |
| Sep 22, 2025 | 161.40 | 162.53 | 161.07 | 162.33 | 162.33 | 0.59% | 21,443 |
| Sep 19, 2025 | 161.81 | 161.81 | 160.51 | 161.38 | 161.38 | -0.24% | 43,969 |
| Sep 18, 2025 | 161.33 | 162.20 | 160.96 | 161.78 | 161.78 | 1.01% | 24,242 |
| Sep 17, 2025 | 161.81 | 161.81 | 159.63 | 160.15 | 160.15 | -0.47% | 29,866 |
| Sep 16, 2025 | 161.00 | 161.20 | 160.06 | 160.90 | 160.90 | 2.71% | 25,096 |
| Sep 15, 2025 | 156.44 | 157.09 | 156.03 | 156.65 | 156.65 | 0.93% | 24,913 |
| Sep 12, 2025 | 155.22 | 155.81 | 154.55 | 155.20 | 155.20 | -0.70% | 305,959 |
| Sep 11, 2025 | 156.80 | 156.80 | 155.75 | 156.30 | 156.30 | 0.83% | 105,496 |
| Sep 10, 2025 | 154.57 | 155.51 | 154.35 | 155.02 | 155.02 | 0.97% | 16,660 |
| Sep 9, 2025 | 152.61 | 153.57 | 152.24 | 153.53 | 153.53 | -0.30% | 24,728 |
| Sep 8, 2025 | 153.24 | 154.28 | 152.92 | 153.99 | 153.99 | 1.03% | 18,979 |
| Sep 5, 2025 | 152.76 | 152.76 | 151.08 | 152.42 | 152.42 | 0.13% | 30,307 |
| Sep 4, 2025 | 150.54 | 152.22 | 150.33 | 152.22 | 152.22 | 1.10% | 19,760 |
| Sep 3, 2025 | 149.31 | 150.58 | 149.17 | 150.57 | 150.57 | 0.01% | 20,393 |
| Sep 2, 2025 | 149.42 | 150.83 | 148.83 | 150.56 | 150.56 | -1.27% | 21,331 |
| Aug 29, 2025 | 152.26 | 152.76 | 151.62 | 152.50 | 152.50 | -0.86% | 29,866 |
| Aug 28, 2025 | 153.17 | 154.47 | 153.02 | 153.83 | 153.83 | -0.90% | 62,910 |
| Aug 27, 2025 | 154.89 | 155.27 | 154.17 | 155.22 | 155.22 | -0.15% | 25,230 |
| Aug 26, 2025 | 155.93 | 156.34 | 154.95 | 155.46 | 155.46 | -0.12% | 28,995 |
| Aug 25, 2025 | 158.73 | 158.81 | 155.64 | 155.64 | 155.64 | -2.46% | 43,004 |
| Aug 22, 2025 | 157.57 | 159.83 | 157.57 | 159.57 | 159.57 | 1.31% | 57,034 |
| Aug 21, 2025 | 158.42 | 158.95 | 157.49 | 157.50 | 157.50 | -1.92% | 25,059 |
| Aug 20, 2025 | 160.22 | 160.70 | 159.89 | 160.59 | 160.59 | 1.88% | 39,458 |
| Aug 19, 2025 | 158.33 | 159.23 | 157.45 | 157.63 | 157.63 | 0.58% | 32,377 |
| Aug 18, 2025 | 156.00 | 156.72 | 155.93 | 156.72 | 156.72 | 0.03% | 45,527 |
| Aug 15, 2025 | 156.47 | 157.36 | 155.70 | 156.68 | 156.68 | 1.92% | 20,638 |
| Aug 14, 2025 | 152.50 | 153.94 | 152.42 | 153.73 | 153.73 | -0.07% | 45,880 |
| Aug 13, 2025 | 151.78 | 153.83 | 151.78 | 153.83 | 153.83 | 3.62% | 33,097 |
| Aug 12, 2025 | 146.19 | 148.61 | 146.07 | 148.46 | 148.46 | 1.38% | 21,362 |
| Aug 11, 2025 | 146.92 | 146.93 | 145.98 | 146.44 | 146.44 | -0.85% | 22,640 |
| Aug 8, 2025 | 147.18 | 148.13 | 146.94 | 147.70 | 147.70 | 0.39% | 25,107 |
| Aug 7, 2025 | 147.58 | 147.58 | 146.50 | 147.13 | 147.13 | 1.39% | 21,650 |
| Aug 6, 2025 | 144.95 | 145.59 | 144.49 | 145.11 | 145.11 | -1.39% | 24,220 |
| Aug 5, 2025 | 146.40 | 147.16 | 145.95 | 147.15 | 147.15 | -0.80% | 80,168 |
| Aug 4, 2025 | 147.97 | 148.68 | 147.87 | 148.34 | 148.34 | 0.39% | 133,455 |
| Aug 1, 2025 | 148.25 | 148.30 | 147.06 | 147.77 | 147.77 | -0.76% | 115,067 |
| Jul 31, 2025 | 149.65 | 150.18 | 148.64 | 148.91 | 148.91 | 0.40% | 63,841 |
| Jul 30, 2025 | 150.69 | 150.69 | 147.55 | 148.31 | 148.31 | -2.04% | 325,024 |
| Jul 29, 2025 | 151.47 | 152.11 | 150.50 | 151.40 | 151.40 | 1.68% | 22,654 |
| Jul 28, 2025 | 145.40 | 148.90 | 143.17 | 148.90 | 148.90 | 0.99% | 32,941 |
| Jul 25, 2025 | 145.91 | 147.44 | 145.74 | 147.44 | 147.44 | 1.16% | 12,143 |
| Jul 24, 2025 | 145.58 | 146.44 | 145.12 | 145.75 | 145.75 | -0.77% | 35,001 |
| Jul 23, 2025 | 143.60 | 146.88 | 143.60 | 146.88 | 146.88 | 3.12% | 26,275 |
| Jul 22, 2025 | 142.32 | 142.65 | 141.77 | 142.43 | 142.43 | 0.25% | 39,215 |
| Jul 21, 2025 | 142.23 | 142.87 | 141.79 | 142.08 | 142.08 | 0.41% | 17,150 |
| Jul 18, 2025 | 142.71 | 142.71 | 141.30 | 141.50 | 141.50 | -0.32% | 74,733 |
| Jul 17, 2025 | 141.37 | 142.02 | 140.64 | 141.96 | 141.96 | -0.32% | 20,761 |