EssilorLuxottica Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	174.75	174.75	171.50	171.60	171.60	582
2026-05-07	176.65	179.40	176.55	176.55	176.55	987
2026-05-06	172.55	178.10	172.55	176.60	176.60	851
2026-05-05	170.90	172.95	168.95	171.50	171.50	1,427
2026-05-04	180.70	180.70	173.25	173.25	169.25	3,459
2026-04-30	179.80	181.45	178.50	181.45	177.26	2,025
2026-04-29	182.40	182.40	179.55	180.55	176.38	2,031
2026-04-28	185.30	187.00	182.85	183.50	179.26	1,044
2026-04-27	187.75	188.50	185.80	186.40	182.10	814
2026-04-24	190.45	190.45	184.40	185.80	181.51	3,178
2026-04-23	191.15	194.35	190.80	192.55	188.10	3,100
2026-04-22	204.30	204.30	200.60	201.00	196.36	1,145
2026-04-21	207.50	209.50	206.50	206.80	202.03	721
2026-04-20	210.50	210.50	207.30	207.30	202.51	1,132
2026-04-17	209.30	216.40	209.30	215.80	210.82	2,996
2026-04-16	204.20	208.70	204.20	206.50	201.73	1,251
2026-04-15	204.50	205.30	203.90	205.20	200.46	1,753
2026-04-14	198.30	204.30	198.30	204.30	199.58	1,114
2026-04-13	196.45	197.10	195.00	196.65	192.11	685
2026-04-10	199.05	201.40	199.00	199.20	194.60	1,886
2026-04-09	199.05	199.05	195.55	196.75	192.21	1,486
2026-04-08	201.60	203.40	200.50	201.10	196.46	2,665
2026-04-07	191.65	194.95	189.95	190.50	186.10	1,625
2026-04-02	191.25	191.85	189.20	191.45	187.03	725
2026-04-01	202.00	202.00	187.00	194.35	189.86	3,313
2026-03-31	197.70	199.05	197.25	198.10	193.53	696
2026-03-30	196.85	197.65	195.10	197.40	192.84	1,238
2026-03-27	195.00	195.00	193.35	193.90	189.42	189
2026-03-26	193.65	196.10	192.90	193.60	189.13	2,519
2026-03-25	195.45	195.90	193.50	194.15	189.67	620
2026-03-24	194.85	194.85	191.60	192.45	188.01	1,140
2026-03-23	192.15	201.60	191.90	193.45	188.98	3,197
2026-03-20	200.80	201.30	194.80	194.85	190.35	9,184
2026-03-19	199.55	200.10	198.75	199.05	194.45	915
2026-03-18	206.10	206.10	201.30	203.10	198.41	784
2026-03-17	203.10	204.70	202.00	202.60	197.92	1,528
2026-03-16	205.10	205.70	201.90	204.70	199.97	1,314
2026-03-13	208.30	208.30	204.40	205.20	200.46	991
2026-03-12	209.50	210.50	208.00	210.50	205.64	829
2026-03-11	210.30	211.90	207.90	209.50	204.66	2,092
2026-03-10	212.80	214.20	210.90	212.50	207.59	926
2026-03-09	208.80	209.80	205.10	209.00	204.17	2,637
2026-03-06	213.00	213.00	208.70	212.40	207.50	1,084
2026-03-05	216.90	217.80	215.30	216.70	211.70	1,168
2026-03-04	214.70	222.00	214.70	219.20	214.14	1,278
2026-03-03	218.00	219.20	215.00	215.00	210.04	5,269
2026-03-02	220.30	221.80	219.50	219.80	214.73	1,092
2026-02-27	236.80	236.90	226.00	226.30	221.08	1,324
2026-02-26	237.20	239.00	234.60	237.50	232.02	901
2026-02-25	235.10	237.70	234.10	237.70	232.21	694
2026-02-24	234.70	234.70	231.70	234.00	228.60	1,710
2026-02-23	238.20	240.00	235.90	239.30	233.78	755
2026-02-20	233.90	239.00	231.20	237.30	231.82	2,993
2026-02-19	239.00	240.40	232.50	233.10	227.72	1,761
2026-02-18	237.60	237.70	232.10	235.90	230.45	2,340
2026-02-17	248.30	248.50	243.20	244.50	238.86	1,582
2026-02-16	256.10	256.10	247.80	247.80	242.08	1,344
2026-02-13	262.00	262.00	257.70	259.90	253.90	711
2026-02-12	273.20	273.40	255.10	261.50	255.46	1,330
2026-02-11	252.60	252.60	248.40	251.00	245.20	1,223

← NewerPage 3 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.