EssilorLuxottica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	311.50	317.30	311.50	315.95	308.58	230,743
2025-11-10	309.15	313.50	308.90	312.55	305.26	42,832
2025-11-07	313.05	314.80	307.30	307.75	300.57	49,762
2025-11-06	314.30	315.40	306.70	311.50	304.23	89,479
2025-11-05	319.05	323.40	308.30	316.50	309.11	2,033
2025-11-04	315.75	316.00	311.50	316.00	308.63	402,868
2025-11-03	316.30	318.80	315.50	316.80	309.41	17,635
2025-10-31	320.00	327.90	312.00	317.60	310.19	3,631
2025-10-30	317.55	325.40	310.60	319.25	311.80	76,262
2025-10-29	316.10	319.50	316.00	318.30	310.87	455,774
2025-10-28	317.35	324.00	310.10	316.65	309.26	519,360
2025-10-27	312.50	316.70	312.00	316.60	309.21	65,534
2025-10-24	312.90	313.40	306.10	312.60	305.31	297
2025-10-23	311.45	313.60	310.10	311.55	304.28	6,832
2025-10-22	315.65	315.70	311.40	311.80	304.52	190,063
2025-10-21	313.75	317.80	313.60	316.85	309.46	18,777
2025-10-20	310.00	315.50	303.00	314.65	307.31	16,452
2025-10-17	307.35	315.00	292.90	311.75	304.48	97,006
2025-10-16	271.65	277.50	270.70	276.15	269.71	11,164
2025-10-15	275.45	277.40	268.40	270.75	264.43	9,490
2025-10-14	270.60	273.40	270.60	272.75	266.39	3,531
2025-10-13	274.80	282.40	270.00	274.85	268.44	5,864
2025-10-10	278.00	280.00	273.10	273.10	266.73	70,866
2025-10-09	278.60	279.60	277.10	277.90	271.42	230,926
2025-10-08	275.25	280.30	275.20	278.85	272.34	61,020
2025-10-07	275.05	276.30	272.80	276.00	269.56	5,411
2025-10-06	283.40	283.40	274.70	276.15	269.71	67,758
2025-10-03	283.05	290.80	278.30	281.85	275.27	891,263
2025-10-02	277.75	282.70	276.90	280.25	273.71	33,669
2025-10-01	277.25	284.70	273.20	278.10	271.61	23,101
2025-09-30	274.80	277.60	273.70	276.25	269.80	93,180
2025-09-29	276.00	277.50	273.40	275.75	269.32	21,526
2025-09-26	272.80	273.50	269.40	271.50	265.16	41,376
2025-09-25	266.90	266.90	263.50	265.60	259.40	481,425
2025-09-24	273.25	279.10	267.10	270.05	263.75	41,491
2025-09-23	274.40	275.20	267.40	275.05	268.63	68,241
2025-09-22	276.00	276.00	273.40	274.95	268.53	39,457
2025-09-19	273.45	277.30	273.20	273.75	267.36	197,824
2025-09-18	271.25	275.90	271.20	274.85	268.44	104,213
2025-09-17	272.80	279.00	266.10	270.70	264.38	888,268
2025-09-16	267.35	273.20	266.20	271.10	264.77	66,340
2025-09-15	265.20	268.50	265.20	266.65	260.43	1,669
2025-09-12	265.85	266.20	262.00	264.05	257.89	24,988
2025-09-11	265.05	269.20	257.70	266.85	260.62	12,899
2025-09-10	263.50	271.30	263.50	265.00	258.82	13,999
2025-09-09	262.70	263.00	259.60	259.95	253.88	68,866
2025-09-08	259.35	263.40	252.10	262.55	256.42	174,649
2025-09-05	260.90	261.50	257.50	259.00	252.96	13,609
2025-09-04	256.00	260.20	251.20	259.70	253.64	55,262
2025-09-03	257.55	258.80	256.20	257.40	251.39	235,881
2025-09-02	258.90	259.40	254.90	256.55	250.56	64,932
2025-09-01	260.60	263.60	258.40	258.45	252.42	177,176
2025-08-29	263.35	263.70	256.00	259.30	253.25	64,745
2025-08-28	266.50	267.00	261.70	263.15	257.01	473,135
2025-08-27	266.70	271.20	260.80	266.65	260.43	238,845
2025-08-26	264.80	269.60	264.80	266.75	260.53	33,328
2025-08-22	272.00	272.90	270.40	271.75	265.41	83,433
2025-08-21	275.00	275.00	270.80	272.75	266.39	334,322
2025-08-20	271.45	275.60	270.80	274.55	268.14	121,968
2025-08-19	269.05	273.10	267.50	272.15	265.80	12,017

← NewerPage 5 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.