EssilorLuxottica Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	254.70	258.00	252.80	258.00	252.04	377
2025-05-26	254.70	254.80	254.00	254.80	248.92	246
2025-05-23	265.00	265.10	247.40	251.40	245.60	425
2025-05-22	259.90	263.10	259.90	263.10	257.03	149
2025-05-21	259.40	264.10	259.40	264.10	258.00	56
2025-05-20	261.50	261.90	255.30	255.30	249.41	216
2025-05-19	261.60	261.60	259.70	261.00	254.97	654
2025-05-16	259.00	264.30	259.00	264.30	258.20	186
2025-05-15	251.10	256.00	251.10	256.00	250.09	78
2025-05-14	252.50	254.40	251.50	254.40	248.53	44
2025-05-13	250.10	253.80	250.00	253.80	247.94	30
2025-05-12	250.00	250.00	249.30	249.70	243.93	157
2025-05-09	245.20	246.20	244.80	244.80	239.15	98
2025-05-08	245.20	245.20	243.00	244.10	238.46	72
2025-05-07	248.00	248.20	244.80	248.20	242.47	29
2025-05-06	253.90	254.80	253.90	254.80	245.06	78
2025-05-05	258.30	258.70	256.10	257.90	248.04	369
2025-05-02	254.80	256.30	254.60	256.30	246.50	195
2025-04-30	253.10	255.80	252.70	255.80	246.02	16
2025-04-29	250.40	251.00	249.40	251.00	241.40	1,442
2025-04-28	252.50	252.50	249.50	249.50	239.96	84
2025-04-25	254.90	254.90	252.20	253.60	243.90	104
2025-04-24	251.50	252.40	249.00	252.40	242.75	210
2025-04-23	255.60	258.10	255.00	256.50	246.69	1,293
2025-04-22	248.80	253.30	246.00	253.30	243.62	460
2025-04-17	247.70	253.10	247.00	253.10	243.42	111
2025-04-16	248.20	253.50	248.20	253.50	243.81	10
2025-04-15	248.80	251.40	248.80	251.30	241.69	233
2025-04-14	246.00	247.50	245.00	245.00	235.63	405
2025-04-11	245.50	245.50	240.00	240.20	231.02	724
2025-04-10	258.80	258.80	242.50	242.50	233.23	127
2025-04-09	235.80	237.30	233.40	233.40	224.48	360
2025-04-08	237.60	244.00	235.20	242.30	233.04	271
2025-04-07	227.20	246.60	226.40	233.40	224.48	341
2025-04-04	248.30	248.60	241.60	243.80	234.48	942
2025-04-03	255.90	255.90	244.40	248.80	239.29	442
2025-04-02	267.10	268.20	265.20	268.20	257.95	139
2025-04-01	268.70	268.70	266.80	268.50	258.23	47
2025-03-31	264.20	267.20	264.20	266.00	255.83	174
2025-03-28	268.10	268.10	266.80	266.80	256.60	18
2025-03-27	271.20	271.20	269.00	269.90	259.58	245
2025-03-26	277.10	277.10	272.80	274.60	264.10	518
2025-03-25	271.60	277.80	271.60	277.80	267.18	145
2025-03-24	268.90	270.50	267.10	270.50	260.16	19
2025-03-21	264.20	266.80	264.20	266.80	256.60	21
2025-03-20	265.40	265.60	265.40	265.60	255.45	10
2025-03-19	262.00	265.30	262.00	265.30	255.16	96
2025-03-18	264.60	264.60	264.00	264.00	253.91	200
2025-03-17	262.90	263.70	262.20	263.20	253.14	143
2025-03-14	262.50	263.50	260.90	262.30	252.27	70
2025-03-13	267.80	267.80	260.00	260.00	250.06	745
2025-03-12	267.40	269.90	267.20	269.70	259.39	452
2025-03-11	274.90	274.90	265.50	265.80	255.64	128
2025-03-10	273.40	276.00	272.00	272.00	261.60	51
2025-03-07	270.00	271.80	266.50	271.80	261.41	532
2025-03-06	278.10	278.10	268.00	268.60	258.33	555
2025-03-05	283.60	284.00	280.40	282.00	271.22	29
2025-03-04	286.20	288.00	282.30	282.30	271.51	1,271
2025-03-03	285.10	289.40	283.90	288.50	277.47	995
2025-02-28	286.40	286.40	284.70	286.40	275.45	216

← NewerPage 7 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.