EssilorLuxottica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	165.00	168.20	163.05	164.08	164.08	38,133
2026-07-29	174.00	176.20	161.80	164.78	164.78	265,051
2026-07-28	169.05	169.05	165.40	168.65	168.65	248,490
2026-07-27	165.40	167.35	165.40	165.80	165.80	3,503
2026-07-24	161.30	163.50	161.30	163.18	163.18	16,061
2026-07-23	163.00	164.35	160.80	161.18	161.18	83,983
2026-07-22	167.76	167.76	162.95	165.88	165.88	190,376
2026-07-21	164.70	167.55	164.70	166.75	166.75	21,766
2026-07-20	168.40	169.05	162.20	168.25	168.25	30,514
2026-07-17	166.70	169.65	166.70	166.83	166.83	40,526
2026-07-16	166.53	169.95	164.05	169.73	169.73	38,419
2026-07-15	167.53	169.51	163.85	169.40	169.40	25,884
2026-07-14	165.25	166.45	162.90	165.15	165.15	505,944
2026-07-13	168.50	171.40	168.50	169.95	169.95	7,252
2026-07-10	173.60	173.60	169.50	171.53	171.53	320,054
2026-07-09	171.63	173.20	166.30	171.38	171.38	451,119
2026-07-08	176.15	176.15	167.25	168.90	168.90	501,733
2026-07-07	171.05	177.10	170.75	175.55	175.55	6,952
2026-07-06	174.00	177.90	171.58	173.77	173.77	39,674
2026-07-03	175.83	177.05	171.60	172.23	172.23	9,888
2026-07-02	174.00	176.20	172.65	175.10	175.10	523,885
2026-07-01	164.35	173.00	162.55	171.85	171.85	353,978
2026-06-30	163.15	168.35	160.25	161.25	161.25	154,839
2026-06-29	167.25	168.60	163.30	167.50	167.50	6,891
2026-06-26	168.83	169.85	165.55	169.03	169.03	37,603
2026-06-25	169.05	169.40	164.05	166.85	166.85	700,907
2026-06-24	168.00	169.20	161.00	169.10	169.10	356,323
2026-06-23	168.78	172.35	168.15	170.05	170.05	18,259
2026-06-22	173.53	173.85	168.50	173.50	173.50	784,104
2026-06-19	177.78	180.85	173.50	173.58	173.58	381,588
2026-06-18	175.00	178.00	173.00	177.58	177.58	69,613
2026-06-17	184.00	184.00	174.75	175.95	175.95	185,412
2026-06-16	184.93	189.90	182.05	184.40	184.40	692,314
2026-06-15	188.65	188.65	184.04	186.37	186.37	12,984
2026-06-12	181.53	187.70	180.40	182.78	182.78	1,193,301
2026-06-11	176.53	181.60	176.20	178.68	178.68	183,862
2026-06-10	178.93	179.75	175.80	178.03	178.03	573,569
2026-06-09	171.55	179.80	171.55	177.58	177.58	27,404
2026-06-08	172.58	174.40	171.20	174.40	174.40	259,405
2026-06-05	174.93	180.90	173.40	173.53	173.53	253,586
2026-06-04	170.88	177.40	169.85	174.63	174.63	16,193
2026-06-03	170.68	174.50	166.95	170.43	170.43	67,210
2026-06-02	172.78	173.95	165.00	172.90	172.90	375,144
2026-06-01	175.00	176.30	170.95	174.35	174.35	145,630
2026-05-29	176.88	179.05	171.45	175.60	175.60	13,058
2026-05-28	176.40	178.10	169.45	174.78	174.78	190,407
2026-05-27	174.05	176.40	173.75	175.03	175.03	988,595
2026-05-26	174.78	179.55	171.05	172.93	172.93	82,678
2026-05-22	177.45	180.85	173.25	173.83	173.83	1,491,391
2026-05-21	176.63	177.30	174.09	176.05	176.05	136,078
2026-05-20	177.53	177.80	173.95	175.58	175.58	1,839,023
2026-05-19	175.30	178.00	174.80	176.19	176.19	2,264,646
2026-05-18	171.58	175.40	170.20	174.20	174.20	825,145
2026-05-15	172.00	175.35	168.40	173.85	173.85	13,297
2026-05-14	170.45	175.20	167.65	172.73	172.73	6,734
2026-05-13	167.73	170.46	165.50	169.75	169.75	402,040
2026-05-12	164.45	166.35	162.65	165.35	165.35	793,253
2026-05-11	172.78	173.95	166.05	168.25	168.25	1,472,874
2026-05-08	175.00	175.10	171.25	171.43	171.43	1,690,149
2026-05-07	177.93	180.85	173.85	176.38	176.38	62,528

← NewerPage 2 of 5 · 254 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
2024-05-03	3.9500 EUR
2023-05-22	3.2300 EUR
2022-05-30	2.5100 EUR
2021-05-28	1.0800 EUR
2020-12-23	1.1500 EUR
2019-05-21	2.0400 EUR

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