EssilorLuxottica Société anonyme historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	162.55	166.90	162.55	164.85	164.85	3,062
2026-07-30	165.70	167.90	163.15	163.80	163.80	4,211
2026-07-29	171.00	173.80	162.60	164.70	164.70	8,038
2026-07-28	168.45	169.10	166.10	167.90	167.90	3,176
2026-07-27	166.85	166.85	165.95	165.95	165.95	872
2026-07-24	161.50	163.00	161.30	163.00	163.00	3,521
2026-07-23	163.05	163.05	160.90	161.35	161.35	1,458
2026-07-22	164.55	167.25	163.00	165.25	165.25	998
2026-07-21	166.60	167.15	165.00	165.65	165.65	667
2026-07-20	166.00	169.40	166.00	168.10	168.10	1,058
2026-07-17	168.30	168.30	167.00	167.10	167.10	1,229
2026-07-16	167.30	170.00	166.80	169.75	169.75	1,687
2026-07-15	164.15	169.25	163.95	168.90	168.90	1,376
2026-07-14	166.00	166.00	162.75	165.10	165.10	1,697
2026-07-13	169.00	171.10	168.65	169.65	169.65	684
2026-07-10	172.90	173.50	170.75	171.60	171.60	824
2026-07-09	168.90	171.30	168.90	171.30	171.30	782
2026-07-08	173.85	174.30	168.00	168.65	168.65	1,765
2026-07-07	175.80	176.75	175.00	176.15	176.15	5,138
2026-07-06	173.90	176.90	171.60	172.55	172.55	1,142
2026-07-03	173.70	173.70	171.90	172.70	172.70	1,466
2026-07-02	174.80	176.25	172.70	175.00	175.00	933
2026-07-01	164.60	172.25	164.60	172.25	172.25	2,140
2026-06-30	163.75	164.45	161.00	163.45	163.45	2,646
2026-06-29	167.10	167.10	163.30	164.10	164.10	1,571
2026-06-26	166.55	168.70	166.05	168.70	168.70	414
2026-06-25	167.00	169.00	164.00	166.80	166.80	2,306
2026-06-24	167.35	169.15	161.95	168.95	168.95	2,945
2026-06-23	169.70	171.15	168.05	168.05	168.05	1,412
2026-06-22	172.45	172.45	169.00	169.15	169.15	1,668
2026-06-19	176.50	177.10	173.55	173.55	173.55	1,034
2026-06-18	173.90	177.70	173.90	177.40	177.40	1,835
2026-06-17	183.80	183.80	175.65	176.30	176.30	1,263
2026-06-16	184.10	185.25	183.10	184.40	184.40	729
2026-06-15	188.40	188.40	184.10	184.10	184.10	1,536
2026-06-12	182.30	187.35	180.50	182.50	182.50	2,677
2026-06-11	177.30	179.00	176.95	178.35	178.35	1,021
2026-06-10	178.50	178.50	176.55	178.05	178.05	2,077
2026-06-09	174.65	179.70	174.65	179.50	179.50	2,193
2026-06-08	172.50	173.70	171.50	172.90	172.90	1,623
2026-06-05	179.30	179.85	173.40	173.40	173.40	683
2026-06-04	175.00	177.15	174.25	174.65	174.65	883
2026-06-03	170.70	171.30	169.80	170.30	170.30	756
2026-06-02	172.65	172.65	169.70	170.90	170.90	464
2026-06-01	174.65	175.80	171.95	172.10	172.10	3,253
2026-05-29	175.40	177.75	174.90	175.70	175.70	967
2026-05-28	173.75	175.40	172.90	174.85	174.85	1,589
2026-05-27	175.20	176.20	175.15	175.20	175.20	484
2026-05-26	174.45	174.45	172.45	172.50	172.50	1,036
2026-05-25	174.50	175.55	173.85	175.10	175.10	387
2026-05-22	177.70	177.70	173.50	173.65	173.65	2,402
2026-05-21	176.10	177.20	174.55	174.75	174.75	890
2026-05-20	176.00	176.60	173.95	176.60	176.60	3,007
2026-05-19	176.50	178.00	175.85	177.00	177.00	1,190
2026-05-18	171.00	174.80	170.40	174.80	174.80	5,139
2026-05-15	173.50	174.85	173.00	174.35	174.35	775
2026-05-14	171.80	173.30	171.15	173.30	173.30	423
2026-05-13	166.40	169.00	166.00	168.75	168.75	6,846
2026-05-12	163.15	166.10	163.15	165.35	165.35	1,035
2026-05-11	173.10	173.10	166.00	166.85	166.85	1,407

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	4.0000 EUR
2025-05-07	3.9500 EUR
2024-05-06	4.0366 EUR
2023-05-22	3.3008 EUR
2022-05-30	2.5650 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.