EssilorLuxottica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	179.25	182.10	179.25	182.10	182.10	401
2026-10-22	174.53	176.55	174.13	176.55	176.55	1,249
2026-10-21	165.00	174.85	165.00	174.85	174.85	146,842
2026-10-20	152.90	152.90	151.05	151.15	151.15	81
2026-10-19	151.40	152.90	151.05	152.35	152.35	27,851
2026-10-16	151.70	153.80	151.70	153.63	153.63	38,191
2026-10-15	149.88	150.95	147.90	149.30	149.30	1,424,361
2026-10-14	147.45	150.85	146.75	149.67	149.67	116,035
2026-10-13	147.30	150.00	144.30	148.50	148.50	28,398
2026-10-12	147.53	147.80	144.85	146.15	146.15	134,417
2026-10-09	144.70	148.10	144.70	145.78	145.78	146,187
2026-10-08	145.63	147.05	142.85	143.28	143.28	279,834
2026-10-07	145.30	146.90	144.55	145.55	145.55	142,668
2026-10-06	146.15	147.60	144.75	145.60	145.60	213,634
2026-10-05	142.15	146.35	141.60	144.05	144.05	982,918
2026-10-02	145.35	146.75	142.80	142.95	142.95	27,752
2026-10-01	144.93	146.60	143.55	145.23	145.23	612,598
2026-09-30	145.10	147.90	143.80	145.40	145.40	14,755
2026-09-29	146.63	147.15	144.40	144.60	144.60	814,059
2026-09-28	144.85	148.18	144.75	147.10	147.10	1,220,340
2026-09-25	143.45	144.35	141.65	143.60	143.60	292,015
2026-09-24	151.40	151.55	144.70	145.78	145.78	487,111
2026-09-23	145.00	149.05	144.60	148.83	148.83	127,828
2026-09-22	141.53	144.55	140.25	144.10	144.10	353,119
2026-09-21	139.15	141.55	139.00	141.10	141.10	176,821
2026-09-18	140.20	140.60	138.30	138.43	138.43	197,161
2026-09-17	144.40	145.05	140.60	140.93	140.93	470,738
2026-09-16	144.15	146.05	141.55	145.73	145.73	43,128
2026-09-15	147.35	148.15	144.40	145.40	145.40	662,557
2026-09-14	147.53	148.45	146.25	147.50	147.50	179,591
2026-09-11	146.45	148.25	145.90	147.23	147.23	76,867
2026-09-10	148.73	149.05	144.60	145.60	145.60	751,992
2026-09-09	147.93	152.20	146.35	149.08	149.08	152,817
2026-09-08	147.10	152.30	147.05	150.45	150.45	92,947
2026-09-07	149.00	151.20	146.70	149.10	149.10	484,810
2026-09-04	153.25	153.30	149.00	149.98	149.98	106,264
2026-09-03	157.45	158.50	152.45	153.93	153.93	33,303
2026-09-02	158.88	160.30	157.65	159.18	159.18	168,874
2026-09-01	160.78	162.15	159.00	159.30	159.30	251,117
2026-08-28	161.20	163.80	159.05	162.43	162.43	477,700
2026-08-27	159.40	159.70	156.15	157.30	157.30	69,855
2026-08-26	159.20	161.45	157.00	160.25	160.25	11,190
2026-08-25	161.00	164.40	157.00	159.60	159.60	19,962
2026-08-24	163.05	163.60	158.70	162.35	162.35	4,754
2026-08-21	162.58	163.75	157.25	163.45	163.45	1,076
2026-08-20	161.15	163.50	160.15	162.15	162.15	4,959
2026-08-19	163.30	164.40	161.40	163.93	163.93	13,109
2026-08-18	161.53	164.35	159.25	162.10	162.10	13,320
2026-08-17	163.00	163.00	159.75	161.85	161.85	40,183
2026-08-14	165.00	165.45	161.90	162.68	162.68	1,056,926
2026-08-13	164.40	165.75	163.15	163.90	163.90	19,717
2026-08-12	171.70	171.70	163.70	164.03	164.03	171,912
2026-08-11	171.00	173.05	170.30	171.05	171.05	124,052
2026-08-10	172.00	177.10	167.90	169.37	169.37	108,007
2026-08-07	174.15	175.70	171.45	172.55	172.55	57,060
2026-08-06	172.45	176.55	170.50	172.05	172.05	11,813
2026-08-05	173.06	173.06	168.45	171.58	171.58	27,803
2026-08-04	172.53	172.70	168.78	169.35	169.35	57,640
2026-08-03	166.00	172.35	163.00	170.60	170.60	51,004
2026-07-31	162.10	167.45	161.25	164.88	164.88	36,694

Page 1 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.