EssilorLuxottica SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 257.20 | 257.20 | 253.25 | 255.35 | 249.39 | 58,009 |
| 2026-02-05 | 263.00 | 263.00 | 256.60 | 258.05 | 252.03 | 101,270 |
| 2026-02-04 | 255.60 | 260.80 | 255.60 | 260.45 | 254.37 | 51,548 |
| 2026-02-03 | 258.10 | 259.30 | 254.50 | 255.45 | 249.49 | 218,920 |
| 2026-02-02 | 260.00 | 260.10 | 256.55 | 256.85 | 250.86 | 4,151 |
| 2026-01-30 | 254.60 | 260.60 | 254.20 | 258.35 | 252.32 | 47,511 |
| 2026-01-29 | 258.00 | 264.20 | 254.50 | 254.80 | 248.85 | 308,557 |
| 2026-01-28 | 255.05 | 256.90 | 251.90 | 252.85 | 246.95 | 173,968 |
| 2026-01-27 | 257.25 | 258.80 | 250.40 | 256.85 | 250.86 | 608,415 |
| 2026-01-26 | 262.00 | 262.50 | 254.60 | 256.45 | 250.47 | 88,332 |
| 2026-01-23 | 266.00 | 268.20 | 265.10 | 265.20 | 259.01 | 1,294 |
| 2026-01-22 | 270.00 | 270.70 | 264.90 | 268.95 | 262.67 | 239,796 |
| 2026-01-21 | 268.00 | 269.30 | 266.40 | 268.40 | 262.14 | 88,912 |
| 2026-01-20 | 267.30 | 267.30 | 262.70 | 267.05 | 260.82 | 451,218 |
| 2026-01-19 | 264.00 | 269.20 | 263.50 | 267.25 | 261.01 | 11,253 |
| 2026-01-16 | 282.80 | 288.80 | 270.00 | 271.00 | 264.68 | 9,536 |
| 2026-01-15 | 286.00 | 286.00 | 279.80 | 282.10 | 275.52 | 74,370 |
| 2026-01-14 | 285.90 | 285.90 | 279.80 | 280.45 | 273.91 | 131,841 |
| 2026-01-13 | 273.25 | 280.40 | 270.00 | 278.40 | 271.90 | 491,102 |
| 2026-01-12 | 276.10 | 276.70 | 273.10 | 275.15 | 268.73 | 215,547 |
| 2026-01-09 | 269.45 | 278.94 | 269.40 | 276.95 | 270.49 | 15,293 |
| 2026-01-08 | 269.35 | 274.10 | 262.70 | 271.55 | 265.21 | 67,581 |
| 2026-01-07 | 278.60 | 278.60 | 272.50 | 274.00 | 267.61 | 52,315 |
| 2026-01-06 | 264.40 | 278.50 | 261.75 | 277.15 | 270.68 | 51,413 |
| 2026-01-05 | 267.20 | 267.20 | 262.30 | 263.20 | 257.06 | 180,029 |
| 2026-01-02 | 270.40 | 270.40 | 264.60 | 265.95 | 259.74 | 290,881 |
| 2025-12-31 | 269.75 | 270.70 | 268.70 | 269.25 | 262.97 | 24 |
| 2025-12-30 | 269.10 | 271.10 | 269.10 | 270.65 | 264.33 | 2,478 |
| 2025-12-29 | 272.30 | 272.30 | 269.60 | 271.75 | 265.41 | 596,968 |
| 2025-12-24 | 272.30 | 273.10 | 270.90 | 271.55 | 265.21 | 276 |
| 2025-12-23 | 273.00 | 273.00 | 268.95 | 268.95 | 262.67 | 84,253 |
| 2025-12-22 | 275.10 | 275.10 | 271.30 | 272.90 | 266.53 | 150,839 |
| 2025-12-19 | 276.80 | 277.00 | 274.30 | 275.45 | 269.02 | 37,901 |
| 2025-12-18 | 279.10 | 279.10 | 273.50 | 277.45 | 270.98 | 16,634 |
| 2025-12-17 | 278.20 | 285.90 | 272.20 | 273.65 | 267.26 | 106,267 |
| 2025-12-16 | 280.00 | 283.00 | 276.10 | 277.75 | 271.27 | 53,162 |
| 2025-12-15 | 283.15 | 286.40 | 282.50 | 282.95 | 276.35 | 17,134 |
| 2025-12-12 | 284.60 | 284.60 | 281.40 | 281.75 | 275.18 | 548,921 |
| 2025-12-11 | 287.40 | 287.40 | 277.80 | 285.15 | 278.50 | 782,779 |
| 2025-12-10 | 285.35 | 287.80 | 283.60 | 284.30 | 277.67 | 106,872 |
| 2025-12-09 | 300.10 | 301.00 | 283.00 | 286.10 | 279.42 | 116,433 |
| 2025-12-08 | 301.05 | 303.20 | 300.00 | 301.95 | 294.90 | 69,881 |
| 2025-12-05 | 308.50 | 308.50 | 302.00 | 303.45 | 296.37 | 26,302 |
| 2025-12-04 | 309.55 | 316.50 | 301.10 | 304.70 | 297.59 | 49,156 |
| 2025-12-03 | 307.25 | 308.80 | 305.50 | 307.55 | 300.37 | 6,639 |
| 2025-12-02 | 308.60 | 309.60 | 305.90 | 307.55 | 300.37 | 23,463 |
| 2025-12-01 | 306.90 | 307.90 | 302.00 | 307.55 | 300.37 | 676,861 |
| 2025-11-28 | 310.20 | 310.90 | 308.40 | 309.65 | 302.42 | 7,100 |
| 2025-11-27 | 315.05 | 316.70 | 312.80 | 313.15 | 305.84 | 21,085 |
| 2025-11-26 | 310.90 | 318.50 | 307.00 | 312.45 | 305.16 | 212,763 |
| 2025-11-25 | 305.65 | 308.90 | 303.54 | 308.35 | 301.16 | 315,363 |
| 2025-11-24 | 311.50 | 311.50 | 303.70 | 307.95 | 300.76 | 600,832 |
| 2025-11-21 | 308.50 | 316.60 | 304.40 | 306.15 | 299.01 | 67,470 |
| 2025-11-20 | 311.85 | 313.00 | 309.70 | 311.40 | 304.13 | 154,571 |
| 2025-11-19 | 311.40 | 311.40 | 306.30 | 310.60 | 303.35 | 7,237 |
| 2025-11-18 | 313.35 | 314.40 | 308.90 | 310.65 | 303.40 | 4,887 |
| 2025-11-17 | 317.85 | 320.60 | 314.30 | 314.65 | 307.31 | 17,595 |
| 2025-11-14 | 318.00 | 369.45 | 315.30 | 318.60 | 311.17 | 81,039 |
| 2025-11-13 | 320.00 | 323.60 | 318.30 | 319.65 | 312.19 | 80,909 |
| 2025-11-12 | 318.00 | 322.30 | 317.20 | 320.35 | 312.88 | 49,472 |
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.