EssilorLuxottica Société anonyme (VIE:EI)
Austria
· Delayed Price · Currency is EUR 181.20
-2.30 (-1.25%)
Last updated: Apr 29, 2026, 3:30 PM CET
VIE:EI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 182.10 | 182.10 | 179.95 | 181.20 | - | -1.25% | - |
| Apr 28, 2026 | 185.35 | 187.40 | 183.50 | 183.50 | 183.50 | -1.21% | - |
| Apr 27, 2026 | 187.80 | 187.80 | 185.75 | 185.75 | 185.75 | 0.13% | - |
| Apr 24, 2026 | 190.70 | 190.70 | 185.40 | 185.50 | 185.50 | -4.31% | - |
| Apr 23, 2026 | 191.65 | 193.85 | 191.65 | 193.85 | 193.85 | -4.32% | - |
| Apr 22, 2026 | 204.20 | 204.20 | 201.70 | 202.60 | 202.60 | -2.17% | - |
| Apr 21, 2026 | 206.80 | 209.00 | 206.80 | 207.10 | 207.10 | -0.62% | - |
| Apr 20, 2026 | 210.20 | 210.20 | 208.10 | 208.40 | 208.40 | -3.07% | - |
| Apr 17, 2026 | 208.00 | 215.00 | 208.00 | 215.00 | 215.00 | 3.42% | - |
| Apr 16, 2026 | 204.30 | 208.70 | 204.30 | 207.90 | 207.90 | 1.86% | 50 |
| Apr 15, 2026 | 204.30 | 205.60 | 204.10 | 204.10 | 204.10 | 1.64% | - |
| Apr 14, 2026 | 198.35 | 202.10 | 198.35 | 200.80 | 200.80 | 2.63% | 93 |
| Apr 13, 2026 | 196.35 | 196.35 | 195.65 | 195.65 | 195.65 | -2.71% | - |
| Apr 10, 2026 | 199.15 | 201.10 | 199.15 | 201.10 | 201.10 | 2.00% | - |
| Apr 9, 2026 | 199.15 | 199.15 | 195.70 | 197.15 | 197.15 | -3.17% | 126 |
| Apr 8, 2026 | 201.30 | 203.60 | 201.30 | 203.60 | 203.60 | 6.88% | - |
| Apr 7, 2026 | 191.70 | 194.85 | 190.05 | 190.50 | 190.50 | 0.03% | 427 |
| Apr 2, 2026 | 190.70 | 190.70 | 190.30 | 190.45 | 190.45 | -1.50% | - |
| Apr 1, 2026 | 201.80 | 201.80 | 192.15 | 193.35 | 193.35 | -2.69% | 255 |
| Mar 31, 2026 | 197.70 | 198.70 | 197.60 | 198.70 | 198.70 | 1.30% | 111 |
| Mar 30, 2026 | 197.10 | 197.35 | 195.15 | 196.15 | 196.15 | 1.06% | 37 |
| Mar 27, 2026 | 195.55 | 195.55 | 193.45 | 194.10 | 194.10 | -0.82% | - |
| Mar 26, 2026 | 193.55 | 195.70 | 192.90 | 195.70 | 195.70 | 0.49% | - |
| Mar 25, 2026 | 195.30 | 196.15 | 194.75 | 194.75 | 194.75 | 1.20% | - |
| Mar 24, 2026 | 194.75 | 194.75 | 191.85 | 192.45 | 192.45 | -0.57% | - |
| Mar 23, 2026 | 192.20 | 196.80 | 192.00 | 193.55 | 193.55 | -1.90% | 148 |
| Mar 20, 2026 | 204.30 | 204.30 | 197.30 | 197.30 | 197.30 | -1.05% | - |
| Mar 19, 2026 | 199.45 | 199.80 | 199.40 | 199.40 | 199.40 | -1.29% | - |
| Mar 18, 2026 | 205.90 | 205.90 | 202.00 | 202.00 | 202.00 | -0.93% | - |
| Mar 17, 2026 | 202.80 | 203.90 | 202.40 | 203.90 | 203.90 | -0.49% | - |
| Mar 16, 2026 | 206.10 | 206.10 | 202.80 | 204.90 | 204.90 | -0.77% | 16 |
| Mar 13, 2026 | 208.30 | 208.30 | 206.30 | 206.50 | 206.50 | -1.95% | 77 |
| Mar 12, 2026 | 213.90 | 213.90 | 208.50 | 210.60 | 210.60 | 0.29% | - |
| Mar 11, 2026 | 210.10 | 210.30 | 208.30 | 210.00 | 210.00 | -1.13% | - |
| Mar 10, 2026 | 212.60 | 213.30 | 212.30 | 212.40 | 212.40 | 3.16% | - |
| Mar 9, 2026 | 208.60 | 209.10 | 205.90 | 205.90 | 205.90 | -1.67% | - |
| Mar 6, 2026 | 216.40 | 216.40 | 209.40 | 209.40 | 209.40 | -2.74% | - |
| Mar 5, 2026 | 216.60 | 217.70 | 215.30 | 215.30 | 215.30 | -3.76% | 37 |
| Mar 4, 2026 | 215.40 | 223.70 | 215.40 | 223.70 | 223.70 | 3.85% | - |
| Mar 3, 2026 | 218.50 | 218.50 | 215.40 | 215.40 | 215.40 | -2.40% | - |
| Mar 2, 2026 | 219.70 | 221.40 | 219.70 | 220.70 | 220.70 | -3.71% | - |
| 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% | - |