EssilorLuxottica Société anonyme (VIE:EI)
Austria
· Delayed Price · Currency is EUR 229.20
-5.90 (-2.51%)
At close: Feb 27, 2026
VIE:EI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 236.70 | 236.70 | 229.20 | 229.20 | 229.20 | -2.51% | - |
| Feb 26, 2026 | 236.80 | 236.80 | 235.10 | 235.10 | 235.10 | 0.47% | - |
| Feb 25, 2026 | 235.40 | 235.40 | 234.00 | 234.00 | 234.00 | 0.47% | - |
| Feb 24, 2026 | 238.70 | 238.70 | 232.10 | 232.90 | 232.90 | -1.56% | - |
| Feb 23, 2026 | 237.30 | 238.40 | 236.60 | 236.60 | 236.60 | 1.20% | - |
| Feb 20, 2026 | 234.20 | 234.20 | 232.80 | 233.80 | 233.80 | -0.43% | - |
| Feb 19, 2026 | 238.60 | 238.60 | 234.80 | 234.80 | 234.80 | 0.60% | - |
| Feb 18, 2026 | 237.70 | 237.70 | 233.40 | 233.40 | 233.40 | -4.70% | - |
| Feb 17, 2026 | 248.20 | 248.20 | 244.90 | 244.90 | 244.90 | -2.55% | - |
| Feb 16, 2026 | 256.10 | 256.10 | 251.30 | 251.30 | 251.30 | -3.35% | - |
| Feb 13, 2026 | 263.80 | 263.80 | 260.00 | 260.00 | 260.00 | - | - |
| Feb 12, 2026 | 260.20 | 267.10 | 260.00 | 260.00 | 260.00 | 3.42% | 148 |
| Feb 11, 2026 | 253.20 | 253.20 | 250.10 | 251.40 | 251.40 | -0.36% | - |
| Feb 10, 2026 | 255.10 | 255.10 | 252.30 | 252.30 | 252.30 | -0.32% | - |
| Feb 9, 2026 | 255.20 | 255.70 | 253.10 | 253.10 | 253.10 | -0.82% | - |
| Feb 6, 2026 | 257.20 | 257.20 | 254.20 | 255.20 | 255.20 | -1.16% | - |
| Feb 5, 2026 | 260.90 | 260.90 | 258.20 | 258.20 | 258.20 | - | - |
| Feb 4, 2026 | 256.00 | 258.20 | 256.00 | 258.20 | 258.20 | 1.02% | - |
| Feb 3, 2026 | 256.90 | 257.70 | 255.60 | 255.60 | 255.60 | -1.39% | - |
| Feb 2, 2026 | 258.80 | 259.80 | 257.80 | 259.20 | 259.20 | 0.04% | 20 |
| Jan 30, 2026 | 254.80 | 259.10 | 254.80 | 259.10 | 259.10 | 0.70% | - |
| Jan 29, 2026 | 257.00 | 257.30 | 255.90 | 257.30 | 257.30 | 1.82% | - |
| Jan 28, 2026 | 256.40 | 256.40 | 252.70 | 252.70 | 252.70 | -1.63% | - |
| Jan 27, 2026 | 256.70 | 256.90 | 256.20 | 256.90 | 256.90 | -0.85% | - |
| Jan 26, 2026 | 260.40 | 260.80 | 259.10 | 259.10 | 259.10 | -2.89% | - |
| Jan 23, 2026 | 267.40 | 267.40 | 266.30 | 266.80 | 266.80 | -0.48% | - |
| Jan 22, 2026 | 275.20 | 275.20 | 265.40 | 268.10 | 268.10 | -0.30% | - |
| Jan 21, 2026 | 267.80 | 268.90 | 266.60 | 268.90 | 268.90 | 1.51% | - |
| Jan 20, 2026 | 263.90 | 264.90 | 263.80 | 264.90 | 264.90 | -1.27% | - |
| Jan 19, 2026 | 265.40 | 268.80 | 265.40 | 268.30 | 268.30 | -1.61% | - |
| Jan 16, 2026 | 280.40 | 280.40 | 272.30 | 272.70 | 272.70 | -3.19% | - |
| Jan 15, 2026 | 285.00 | 285.00 | 280.80 | 281.70 | 281.70 | 0.21% | - |
| Jan 14, 2026 | 284.20 | 285.80 | 281.10 | 281.10 | 281.10 | 2.26% | - |
| Jan 13, 2026 | 274.50 | 278.60 | 271.10 | 274.90 | 274.90 | -0.54% | 333 |
| Jan 12, 2026 | 275.80 | 276.40 | 274.80 | 276.40 | 276.40 | -0.58% | - |
| Jan 9, 2026 | 272.90 | 278.00 | 272.90 | 278.00 | 278.00 | 2.28% | - |
| Jan 8, 2026 | 273.60 | 273.60 | 268.50 | 271.80 | 271.80 | -0.59% | 87 |
| Jan 7, 2026 | 277.60 | 277.60 | 273.40 | 273.40 | 273.40 | 0.59% | - |
| Jan 6, 2026 | 263.30 | 271.80 | 262.80 | 271.80 | 271.80 | 3.19% | - |
| Jan 5, 2026 | 266.40 | 266.40 | 263.40 | 263.40 | 263.40 | -1.46% | - |
| Jan 2, 2026 | 269.20 | 271.00 | 267.30 | 267.30 | 267.30 | -1.04% | - |
| Dec 30, 2025 | 270.80 | 270.80 | 269.70 | 270.10 | 270.10 | -0.66% | - |
| Dec 29, 2025 | 271.20 | 271.90 | 270.10 | 271.90 | 271.90 | 0.63% | - |
| Dec 23, 2025 | 271.50 | 271.50 | 269.90 | 270.20 | 270.20 | -0.81% | - |
| Dec 22, 2025 | 273.90 | 274.20 | 272.00 | 272.40 | 272.40 | -1.55% | - |
| Dec 19, 2025 | 275.50 | 276.70 | 275.30 | 276.70 | 276.70 | -0.18% | - |
| Dec 18, 2025 | 273.80 | 277.20 | 273.80 | 277.20 | 277.20 | 1.28% | - |
| Dec 17, 2025 | 278.10 | 278.10 | 273.70 | 273.70 | 273.70 | -1.30% | - |
| Dec 16, 2025 | 281.80 | 281.80 | 277.30 | 277.30 | 277.30 | -2.19% | - |
| Dec 15, 2025 | 284.40 | 284.80 | 283.50 | 283.50 | 283.50 | -0.25% | - |
| Dec 12, 2025 | 283.30 | 284.20 | 283.30 | 284.20 | 284.20 | -0.32% | - |
| Dec 11, 2025 | 284.60 | 285.30 | 284.20 | 285.10 | 285.10 | -0.11% | - |
| Dec 10, 2025 | 285.70 | 286.30 | 285.40 | 285.40 | 285.40 | -1.59% | - |
| Dec 9, 2025 | 299.60 | 299.60 | 288.40 | 290.00 | 290.00 | -3.91% | - |
| Dec 8, 2025 | 301.00 | 302.40 | 301.00 | 301.80 | 301.80 | -0.17% | - |
| Dec 5, 2025 | 307.70 | 307.70 | 302.30 | 302.30 | 302.30 | -2.04% | - |
| Dec 4, 2025 | 308.00 | 308.60 | 307.40 | 308.60 | 308.60 | 0.62% | - |
| Dec 3, 2025 | 308.80 | 308.80 | 305.90 | 306.70 | 306.70 | 0.03% | - |
| Dec 2, 2025 | 307.50 | 309.10 | 306.60 | 306.60 | 306.60 | -0.03% | - |
| Dec 1, 2025 | 303.90 | 306.70 | 303.90 | 306.70 | 306.70 | -1.03% | - |
| Nov 28, 2025 | 310.20 | 310.20 | 308.50 | 309.90 | 309.90 | -1.40% | - |
| Nov 27, 2025 | 314.60 | 314.60 | 314.20 | 314.30 | 314.30 | 0.74% | - |
| Nov 26, 2025 | 310.10 | 312.60 | 310.10 | 312.00 | 312.00 | 1.96% | - |
| Nov 25, 2025 | 304.20 | 306.20 | 304.20 | 306.00 | 306.00 | -0.29% | - |
| Nov 24, 2025 | 305.90 | 306.90 | 305.80 | 306.90 | 306.90 | -0.07% | - |
| Nov 21, 2025 | 308.10 | 308.10 | 306.70 | 307.10 | 307.10 | -1.76% | - |
| Nov 20, 2025 | 311.80 | 312.60 | 309.50 | 312.60 | 312.60 | 0.45% | - |
| Nov 19, 2025 | 310.60 | 311.20 | 309.80 | 311.20 | 311.20 | -0.19% | - |
| Nov 18, 2025 | 313.90 | 313.90 | 311.80 | 311.80 | 311.80 | -0.98% | - |
| Nov 17, 2025 | 319.60 | 319.60 | 314.90 | 314.90 | 314.90 | -0.66% | - |
| Nov 14, 2025 | 318.30 | 318.30 | 316.20 | 317.00 | 317.00 | -1.55% | - |
| Nov 13, 2025 | 323.00 | 323.00 | 322.00 | 322.00 | 322.00 | 0.81% | - |
| Nov 12, 2025 | 317.40 | 319.50 | 317.40 | 319.40 | 319.40 | 1.17% | - |
| Nov 11, 2025 | 312.40 | 315.70 | 312.40 | 315.70 | 315.70 | 1.19% | - |
| Nov 10, 2025 | 309.20 | 312.00 | 309.20 | 312.00 | 312.00 | 1.13% | - |
| Nov 7, 2025 | 319.10 | 319.10 | 308.50 | 308.50 | 308.50 | -1.63% | - |
| Nov 6, 2025 | 320.40 | 320.40 | 313.20 | 313.60 | 313.60 | -0.82% | - |
| Nov 5, 2025 | 316.30 | 316.30 | 315.00 | 316.20 | 316.20 | 0.44% | - |
| Nov 4, 2025 | 320.30 | 320.30 | 311.30 | 314.80 | 314.80 | -0.60% | - |
| Nov 3, 2025 | 315.80 | 318.20 | 315.80 | 316.70 | 316.70 | -0.50% | - |
| Oct 31, 2025 | 325.80 | 325.80 | 317.20 | 318.30 | 318.30 | 0.06% | - |
| Oct 30, 2025 | 316.80 | 319.00 | 316.80 | 318.10 | 318.10 | -0.41% | - |
| Oct 29, 2025 | 316.70 | 319.40 | 316.70 | 319.40 | 319.40 | 0.73% | - |
| Oct 28, 2025 | 316.80 | 318.40 | 316.80 | 317.10 | 317.10 | 0.25% | - |
| Oct 27, 2025 | 313.30 | 316.30 | 313.30 | 316.30 | 316.30 | 1.15% | - |
| Oct 24, 2025 | 312.50 | 312.70 | 310.60 | 312.70 | 312.70 | -0.10% | - |
| Oct 23, 2025 | 307.80 | 313.00 | 307.80 | 313.00 | 313.00 | -0.45% | - |
| Oct 22, 2025 | 315.30 | 315.30 | 313.30 | 314.40 | 314.40 | -0.54% | - |
| Oct 21, 2025 | 314.00 | 316.40 | 314.00 | 316.10 | 316.10 | 1.54% | - |
| Oct 20, 2025 | 312.70 | 313.70 | 310.10 | 311.30 | 311.30 | -0.73% | - |
| Oct 17, 2025 | 307.30 | 313.60 | 307.30 | 313.60 | 313.60 | 13.17% | - |
| Oct 16, 2025 | 271.80 | 277.10 | 271.80 | 277.10 | 277.10 | 2.97% | - |
| Oct 15, 2025 | 272.20 | 272.20 | 269.10 | 269.10 | 269.10 | -1.25% | - |
| Oct 14, 2025 | 272.00 | 272.50 | 270.70 | 272.50 | 272.50 | -0.44% | - |
| Oct 13, 2025 | 275.10 | 275.50 | 273.70 | 273.70 | 273.70 | -1.76% | - |
| Oct 10, 2025 | 279.20 | 279.60 | 278.60 | 278.60 | 278.60 | -0.18% | - |
| Oct 9, 2025 | 284.10 | 284.10 | 277.60 | 279.10 | 279.10 | 0.18% | 37 |
| Oct 8, 2025 | 276.00 | 280.20 | 276.00 | 278.60 | 278.60 | 0.87% | - |
| Oct 7, 2025 | 274.40 | 276.20 | 274.40 | 276.20 | 276.20 | 0.07% | - |
| Oct 6, 2025 | 282.10 | 282.10 | 276.00 | 276.00 | 276.00 | -1.99% | 5 |