EssilorLuxottica SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 266.70 | 268.60 | 265.60 | 268.35 | 262.09 | 278,692 |
| 2025-08-15 | 265.35 | 268.60 | 264.90 | 268.55 | 262.28 | 89,462 |
| 2025-08-14 | 262.50 | 267.00 | 256.60 | 262.50 | 256.37 | 123,000 |
| 2025-08-13 | 255.35 | 262.65 | 254.10 | 262.65 | 256.52 | 17,288 |
| 2025-08-12 | 253.25 | 254.20 | 251.00 | 254.15 | 248.22 | 88,848 |
| 2025-08-11 | 254.10 | 254.60 | 251.70 | 252.55 | 246.66 | 177,390 |
| 2025-08-08 | 254.20 | 254.20 | 252.40 | 252.95 | 247.05 | 6,501 |
| 2025-08-07 | 249.00 | 253.80 | 249.00 | 252.95 | 247.05 | 18,660 |
| 2025-08-06 | 253.20 | 253.20 | 248.30 | 249.20 | 243.39 | 35,723 |
| 2025-08-05 | 257.20 | 257.20 | 252.90 | 253.55 | 247.63 | 15,107 |
| 2025-08-04 | 255.25 | 258.20 | 254.00 | 256.15 | 250.17 | 15,447 |
| 2025-08-01 | 260.90 | 260.90 | 254.40 | 255.25 | 249.29 | 15,139 |
| 2025-07-31 | 261.75 | 265.40 | 259.30 | 261.85 | 255.74 | 17,703 |
| 2025-07-30 | 260.90 | 263.60 | 258.30 | 259.65 | 253.59 | 23,034 |
| 2025-07-29 | 260.00 | 264.70 | 248.00 | 261.45 | 255.35 | 34,685 |
| 2025-07-28 | 254.30 | 254.40 | 246.20 | 246.60 | 240.85 | 8,015 |
| 2025-07-25 | 247.25 | 251.20 | 246.70 | 250.60 | 244.75 | 722,611 |
| 2025-07-24 | 249.25 | 249.70 | 246.37 | 248.35 | 242.56 | 30,288 |
| 2025-07-23 | 246.20 | 247.20 | 244.20 | 246.45 | 240.70 | 22,436 |
| 2025-07-22 | 242.40 | 244.00 | 241.30 | 241.80 | 236.16 | 4,629 |
| 2025-07-21 | 243.55 | 244.60 | 242.50 | 243.05 | 237.38 | 7,003 |
| 2025-07-18 | 246.80 | 246.80 | 242.80 | 243.45 | 237.77 | 8,554 |
| 2025-07-17 | 242.70 | 244.60 | 242.70 | 243.70 | 238.01 | 2,592 |
| 2025-07-16 | 245.85 | 247.70 | 242.30 | 243.25 | 237.57 | 39,896 |
| 2025-07-15 | 244.80 | 244.80 | 242.00 | 242.95 | 237.28 | 20,132 |
| 2025-07-14 | 240.00 | 243.80 | 239.40 | 243.55 | 237.87 | 97,273 |
| 2025-07-11 | 249.50 | 249.50 | 241.80 | 242.65 | 236.99 | 97,727 |
| 2025-07-10 | 252.90 | 254.70 | 249.00 | 250.55 | 244.70 | 412,962 |
| 2025-07-09 | 248.00 | 256.40 | 247.00 | 253.15 | 247.24 | 36,543 |
| 2025-07-08 | 237.05 | 240.00 | 236.10 | 239.35 | 233.77 | 16,813 |
| 2025-07-07 | 233.45 | 237.10 | 233.00 | 236.85 | 231.32 | 14,858 |
| 2025-07-04 | 232.50 | 234.50 | 232.50 | 233.20 | 227.76 | 575,519 |
| 2025-07-03 | 236.70 | 237.60 | 234.20 | 235.75 | 230.25 | 16,374 |
| 2025-07-02 | 237.15 | 243.30 | 232.00 | 237.25 | 231.71 | 134,644 |
| 2025-07-01 | 235.40 | 235.40 | 231.80 | 235.20 | 229.71 | 34,363 |
| 2025-06-30 | 234.50 | 235.70 | 232.90 | 233.35 | 227.91 | 50,110 |
| 2025-06-27 | 232.00 | 234.90 | 231.80 | 234.45 | 228.98 | 11,608 |
| 2025-06-26 | 236.60 | 238.10 | 231.00 | 231.65 | 226.24 | 22,263 |
| 2025-06-25 | 242.40 | 243.10 | 237.60 | 237.85 | 232.30 | 70,831 |
| 2025-06-24 | 246.90 | 246.90 | 241.50 | 242.65 | 236.99 | 13,402 |
| 2025-06-23 | 239.40 | 243.00 | 239.40 | 241.15 | 235.52 | 138,898 |
| 2025-06-20 | 241.55 | 242.80 | 240.10 | 240.55 | 234.94 | 158,212 |
| 2025-06-19 | 239.05 | 241.00 | 238.30 | 241.00 | 235.38 | 46,889 |
| 2025-06-18 | 240.10 | 242.20 | 239.30 | 241.15 | 235.52 | 135,970 |
| 2025-06-17 | 240.20 | 240.90 | 239.20 | 240.50 | 234.89 | 47,558 |
| 2025-06-16 | 242.30 | 244.00 | 241.70 | 242.85 | 237.18 | 8,703 |
| 2025-06-13 | 242.00 | 243.60 | 240.50 | 241.65 | 236.01 | 61,234 |
| 2025-06-12 | 248.00 | 248.20 | 245.60 | 247.35 | 241.58 | 54,957 |
| 2025-06-11 | 251.05 | 252.10 | 249.60 | 249.65 | 243.82 | 109,572 |
| 2025-06-10 | 249.55 | 251.60 | 248.50 | 250.95 | 245.09 | 13,724 |
| 2025-06-09 | 247.15 | 249.80 | 247.10 | 249.35 | 243.53 | 2,755 |
| 2025-06-06 | 245.65 | 249.30 | 245.10 | 248.05 | 242.26 | 19,096 |
| 2025-06-05 | 245.45 | 250.00 | 244.70 | 245.95 | 240.21 | 46,687 |
| 2025-06-04 | 246.50 | 246.50 | 242.10 | 244.45 | 238.75 | 2,754 |
| 2025-06-03 | 246.60 | 246.60 | 243.40 | 245.05 | 239.33 | 11,109 |
| 2025-06-02 | 243.65 | 245.40 | 241.90 | 245.10 | 239.38 | 224,136 |
| 2025-05-30 | 250.10 | 253.00 | 244.10 | 245.65 | 239.92 | 201,654 |
| 2025-05-29 | 252.00 | 252.60 | 247.60 | 248.05 | 242.26 | 24,277 |
| 2025-05-28 | 251.45 | 253.00 | 247.60 | 247.70 | 241.92 | 52,197 |
| 2025-05-27 | 256.20 | 256.20 | 252.70 | 253.75 | 247.83 | 36,139 |
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.