EssilorLuxottica SA historical data

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

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

← NewerPage 4 of 22 · 1,269 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.