EssilorLuxottica SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 173.25 | 178.45 | 169.60 | 177.20 | 177.20 | 602,227 |
| 2026-05-05 | 171.93 | 175.85 | 168.70 | 169.25 | 169.25 | 70,273 |
| 2026-05-01 | 181.70 | 181.70 | 181.70 | 181.70 | 177.46 | 0 |
| 2026-04-30 | 179.00 | 182.05 | 177.90 | 181.70 | 177.46 | 865,546 |
| 2026-04-29 | 182.65 | 182.65 | 179.25 | 180.45 | 176.24 | 2,880,826 |
| 2026-04-28 | 186.53 | 187.55 | 182.25 | 183.40 | 179.12 | 381,377 |
| 2026-04-27 | 188.60 | 188.60 | 185.35 | 185.58 | 181.24 | 89,800 |
| 2026-04-24 | 190.00 | 195.50 | 184.40 | 185.43 | 181.10 | 73,224 |
| 2026-04-23 | 191.45 | 206.30 | 189.05 | 192.20 | 187.72 | 253,225 |
| 2026-04-22 | 205.53 | 209.20 | 200.80 | 201.95 | 197.24 | 112,222 |
| 2026-04-21 | 210.20 | 210.90 | 202.80 | 206.70 | 201.88 | 251,439 |
| 2026-04-20 | 206.50 | 211.00 | 206.50 | 207.05 | 202.22 | 53,752 |
| 2026-04-17 | 206.98 | 217.00 | 206.50 | 215.65 | 210.62 | 876,016 |
| 2026-04-16 | 205.28 | 208.80 | 204.10 | 206.75 | 201.93 | 31,488 |
| 2026-04-15 | 204.98 | 209.60 | 199.70 | 205.95 | 201.14 | 24,093 |
| 2026-04-14 | 196.98 | 204.70 | 194.70 | 204.45 | 199.68 | 7,832 |
| 2026-04-13 | 195.28 | 197.20 | 191.60 | 196.18 | 191.60 | 10,960 |
| 2026-04-10 | 197.53 | 202.70 | 194.10 | 199.05 | 194.41 | 1,048,799 |
| 2026-04-09 | 199.75 | 199.75 | 195.20 | 196.60 | 192.01 | 32,736 |
| 2026-04-08 | 200.00 | 204.00 | 199.00 | 200.50 | 195.82 | 867,074 |
| 2026-04-07 | 191.73 | 195.10 | 190.00 | 190.23 | 185.79 | 104,942 |
| 2026-04-02 | 192.23 | 192.85 | 188.60 | 190.25 | 185.81 | 29,712 |
| 2026-04-01 | 202.00 | 202.10 | 186.95 | 194.10 | 189.57 | 705,357 |
| 2026-03-31 | 198.50 | 199.15 | 197.20 | 198.70 | 194.06 | 20,177 |
| 2026-03-30 | 197.70 | 197.70 | 194.60 | 197.08 | 192.48 | 512,653 |
| 2026-03-27 | 196.78 | 197.95 | 191.95 | 193.80 | 189.28 | 986,203 |
| 2026-03-26 | 192.00 | 197.90 | 188.85 | 193.70 | 189.18 | 234,379 |
| 2026-03-25 | 194.98 | 196.30 | 193.85 | 194.23 | 189.69 | 4,410 |
| 2026-03-24 | 194.98 | 197.75 | 189.20 | 192.60 | 188.11 | 68,650 |
| 2026-03-23 | 191.83 | 201.90 | 191.55 | 193.50 | 188.98 | 922,543 |
| 2026-03-20 | 200.00 | 201.40 | 194.60 | 194.80 | 190.25 | 27,520 |
| 2026-03-19 | 200.50 | 202.50 | 197.65 | 197.95 | 193.33 | 118,737 |
| 2026-03-18 | 210.00 | 210.50 | 201.30 | 203.15 | 198.41 | 207,777 |
| 2026-03-17 | 202.78 | 209.30 | 200.20 | 201.90 | 197.19 | 147,674 |
| 2026-03-16 | 204.98 | 206.00 | 201.60 | 203.95 | 199.19 | 673,792 |
| 2026-03-13 | 209.75 | 210.20 | 204.00 | 204.55 | 199.78 | 40,968 |
| 2026-03-12 | 210.80 | 210.80 | 207.70 | 210.35 | 205.44 | 44,421 |
| 2026-03-11 | 208.20 | 211.90 | 208.20 | 209.30 | 204.42 | 390,316 |
| 2026-03-10 | 211.75 | 214.30 | 210.70 | 212.60 | 207.64 | 36,143 |
| 2026-03-09 | 205.40 | 210.20 | 205.40 | 208.75 | 203.88 | 862,646 |
| 2026-03-06 | 217.35 | 217.90 | 208.70 | 212.25 | 207.30 | 4,167 |
| 2026-03-05 | 218.60 | 218.61 | 214.80 | 215.75 | 210.72 | 31,778 |
| 2026-03-04 | 218.00 | 221.80 | 214.90 | 219.60 | 214.48 | 131,437 |
| 2026-03-03 | 212.60 | 220.10 | 212.60 | 215.10 | 210.08 | 1,181,161 |
| 2026-03-02 | 216.40 | 222.90 | 212.50 | 220.75 | 215.60 | 10,003 |
| 2026-02-27 | 235.05 | 243.70 | 225.20 | 226.35 | 221.07 | 353,967 |
| 2026-02-26 | 239.70 | 239.70 | 233.30 | 238.90 | 233.33 | 8,884 |
| 2026-02-25 | 234.80 | 237.10 | 233.80 | 237.10 | 231.57 | 296,560 |
| 2026-02-24 | 234.50 | 234.60 | 231.80 | 234.40 | 228.93 | 585,876 |
| 2026-02-23 | 238.00 | 240.40 | 235.40 | 236.05 | 230.54 | 12,905 |
| 2026-02-20 | 233.55 | 239.30 | 229.60 | 238.80 | 233.23 | 1,113,046 |
| 2026-02-19 | 236.60 | 240.70 | 231.90 | 232.75 | 227.32 | 698,711 |
| 2026-02-18 | 238.00 | 241.03 | 232.00 | 234.65 | 229.17 | 34,947 |
| 2026-02-17 | 249.05 | 253.70 | 243.00 | 243.70 | 238.01 | 85,283 |
| 2026-02-16 | 257.15 | 258.10 | 245.70 | 248.75 | 242.95 | 293,508 |
| 2026-02-13 | 264.50 | 264.50 | 255.80 | 258.55 | 252.52 | 8,595 |
| 2026-02-12 | 274.60 | 280.00 | 255.00 | 260.55 | 254.47 | 77,400 |
| 2026-02-11 | 255.05 | 256.00 | 245.60 | 248.65 | 242.85 | 101,098 |
| 2026-02-10 | 255.45 | 256.20 | 250.50 | 251.45 | 245.58 | 180,387 |
| 2026-02-09 | 254.50 | 256.80 | 252.40 | 254.15 | 248.22 | 225,456 |
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.