EssilorLuxottica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	286.30	287.70	279.40	280.25	269.41	45,037
2025-02-24	289.55	291.80	287.40	287.85	276.72	59,822
2025-02-21	294.00	294.00	289.90	290.30	279.07	131,362
2025-02-20	292.10	294.30	292.10	292.45	281.14	101,467
2025-02-19	295.05	296.10	292.50	293.25	281.91	77,623
2025-02-18	294.50	296.20	291.00	295.15	283.73	36,104
2025-02-17	294.00	294.65	289.90	294.35	282.97	19,864
2025-02-14	291.50	297.90	291.50	294.35	282.97	154,860
2025-02-13	280.00	295.80	280.00	293.85	282.49	79,426
2025-02-12	277.85	278.00	273.20	276.20	265.52	163,579
2025-02-11	274.90	277.80	272.30	276.70	266.00	22,577
2025-02-10	269.20	272.80	269.20	272.25	261.72	414,880
2025-02-07	270.30	271.40	263.00	269.90	259.46	72,390
2025-02-06	272.80	272.80	269.50	271.65	261.14	37,841
2025-02-05	270.00	271.40	267.80	270.65	260.18	54,415
2025-02-04	264.90	269.30	263.40	269.05	258.64	80,404
2025-02-03	261.20	264.50	261.20	263.25	253.07	36,721
2025-01-31	265.45	266.80	264.80	264.95	254.70	51,018
2025-01-30	263.45	265.40	261.00	265.35	255.09	47,335
2025-01-29	262.80	263.70	261.60	262.05	251.91	79,136
2025-01-28	257.00	260.40	257.00	259.15	249.13	41,241
2025-01-27	255.05	257.60	253.20	256.55	246.63	54,683
2025-01-24	255.05	256.30	252.90	255.85	245.95	56,547
2025-01-23	255.15	255.15	252.50	254.75	244.90	98,371
2025-01-22	250.80	256.90	250.80	253.75	243.94	60,202
2025-01-21	248.00	250.00	245.00	249.55	239.90	46,509
2025-01-20	245.05	245.90	244.40	245.10	235.62	39,661
2025-01-17	241.45	244.85	240.60	244.85	235.38	85,275
2025-01-16	238.60	241.20	237.40	240.00	230.72	158,294
2025-01-15	235.75	238.00	233.00	237.25	228.07	41,175
2025-01-14	234.70	236.90	233.50	233.85	224.81	150,320
2025-01-13	234.00	235.00	233.10	233.45	224.42	48,908
2025-01-10	235.15	236.80	233.40	234.55	225.48	149,107
2025-01-09	234.00	236.20	233.00	235.65	226.54	30,144
2025-01-08	234.10	236.10	231.60	233.65	224.61	64,679
2025-01-07	231.75	236.20	231.40	234.85	225.77	29,441
2025-01-06	230.80	233.20	229.30	233.00	223.99	62,410
2025-01-03	233.15	234.00	229.65	229.65	220.77	37,040
2025-01-02	234.80	235.30	230.10	235.15	226.06	27,366
2024-12-31	231.10	235.60	231.10	233.55	224.52	1,808
2024-12-30	232.00	235.10	232.00	232.05	223.08	19,972
2024-12-27	230.60	234.50	230.50	233.75	224.71	19,265
2024-12-24	231.75	233.00	230.80	232.60	223.60	205,747
2024-12-23	230.10	232.80	230.10	231.15	222.21	16,240
2024-12-20	229.45	231.40	228.10	231.35	222.40	48,179
2024-12-19	233.80	233.80	230.20	231.20	222.26	22,268
2024-12-18	234.50	235.70	233.20	234.60	225.53	41,755
2024-12-17	232.70	234.50	232.60	233.60	224.57	37,947
2024-12-16	231.45	235.30	230.90	233.95	224.90	548,638
2024-12-13	232.10	233.00	230.10	230.65	221.73	36,937
2024-12-12	232.00	233.40	230.50	231.15	222.21	49,959
2024-12-11	226.60	231.30	226.60	231.05	222.11	117,480
2024-12-10	229.65	230.60	226.60	227.05	218.27	193,392
2024-12-09	230.80	231.50	228.70	229.60	220.72	446,748
2024-12-06	229.15	231.90	228.80	231.15	222.21	102,840
2024-12-05	230.00	231.50	229.60	230.05	221.15	93,473
2024-12-04	230.00	230.20	228.70	229.70	220.82	170,979
2024-12-03	226.50	229.80	226.50	227.70	218.89	44,376
2024-12-02	228.10	232.20	228.00	230.75	221.83	57,223
2024-11-29	227.45	229.90	227.20	229.75	220.86	178,769

← NewerPage 8 of 22 · 1,262 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.