EssilorLuxottica S. A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	193.92	194.90	192.50	192.86	175.68	577,211
2021-11-19	193.50	195.00	191.28	193.36	176.13	953,484
2021-11-18	188.34	193.46	188.16	193.16	175.95	791,883
2021-11-17	188.00	188.52	186.96	188.16	171.39	540,950
2021-11-16	185.32	188.18	184.58	188.04	171.28	566,533
2021-11-15	183.42	184.62	181.50	184.48	168.04	593,540
2021-11-12	181.80	184.04	181.28	183.10	166.78	495,365
2021-11-11	181.54	182.36	180.70	181.52	165.35	474,797
2021-11-10	184.08	184.96	181.14	182.38	166.13	525,241
2021-11-09	187.22	188.00	184.64	184.64	168.19	541,368
2021-11-08	187.32	188.54	185.40	187.82	171.08	286,161
2021-11-05	189.68	190.82	186.72	187.86	171.12	627,399
2021-11-04	189.12	189.62	185.64	189.18	172.32	627,224
2021-11-03	184.86	188.50	184.36	188.50	171.70	532,498
2021-11-02	184.12	186.00	183.60	184.74	168.28	553,302
2021-11-01	180.00	184.04	179.74	183.78	167.40	549,252
2021-10-29	175.80	179.10	174.58	178.90	162.96	961,880
2021-10-28	169.64	173.70	169.62	172.86	157.46	544,732
2021-10-27	171.62	172.98	169.76	169.92	154.78	396,100
2021-10-26	171.52	173.00	170.26	172.64	157.26	496,352
2021-10-25	171.58	172.76	170.94	170.94	155.71	556,749
2021-10-22	169.94	171.98	169.80	171.44	156.16	456,920
2021-10-21	167.94	170.16	167.76	169.70	154.58	348,032
2021-10-20	167.26	168.88	166.66	168.76	153.72	476,829
2021-10-19	167.00	168.44	166.32	167.96	152.99	374,370
2021-10-18	164.44	167.24	163.90	167.00	152.12	533,385
2021-10-15	160.22	165.46	159.58	164.84	150.15	703,023
2021-10-14	162.00	162.30	160.10	160.84	146.51	506,656

← NewerPage 22 of 22 · 1,288 trading days

Stock splits

No stock splits on record.

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