EssilorLuxottica Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	152.45	153.05	149.25	152.40	152.40	2,909
2026-10-16	149.25	154.60	149.25	154.60	154.60	2,693
2026-10-15	149.45	149.80	148.00	149.00	149.00	1,955
2026-10-14	149.50	150.70	146.85	149.00	149.00	2,046
2026-10-13	148.90	149.90	144.45	146.35	146.35	1,157
2026-10-12	147.10	147.25	144.95	146.45	146.45	1,335
2026-10-09	147.10	148.00	145.85	146.35	146.35	6,688
2026-10-08	145.80	145.80	142.70	142.70	142.70	1,680
2026-10-07	145.50	146.70	144.75	146.70	146.70	1,482
2026-10-06	146.00	147.45	144.15	144.15	144.15	4,634
2026-10-05	141.85	146.35	141.85	144.25	144.25	2,793
2026-10-02	144.60	146.55	143.10	143.10	143.10	4,098
2026-10-01	144.80	146.00	143.55	143.90	143.90	2,739
2026-09-30	144.75	147.80	144.40	145.35	145.35	3,162
2026-09-29	147.20	147.20	143.90	143.90	143.90	892
2026-09-28	146.05	148.30	146.05	146.10	146.10	3,277
2026-09-25	143.70	144.25	142.00	143.65	143.65	3,004
2026-09-24	151.35	151.35	145.00	147.80	147.80	5,490
2026-09-23	145.70	149.95	144.95	149.95	149.95	4,109
2026-09-22	140.80	144.65	140.50	144.65	144.65	6,346
2026-09-21	140.00	141.60	139.20	140.10	140.10	3,104
2026-09-18	139.55	140.55	138.35	138.60	138.60	5,671
2026-09-17	143.25	143.25	141.15	141.15	141.15	4,316
2026-09-16	144.40	145.90	143.40	145.90	145.90	1,843
2026-09-15	148.05	148.05	145.05	145.30	145.30	2,980
2026-09-14	147.50	147.75	146.35	147.30	147.30	2,591
2026-09-11	147.00	147.85	146.40	147.35	147.35	1,973
2026-09-10	148.85	148.85	145.00	146.05	146.05	4,507
2026-09-09	148.35	152.20	146.50	149.55	149.55	4,968
2026-09-08	147.80	152.25	147.30	149.80	149.80	2,793
2026-09-07	147.75	149.35	147.00	148.85	148.85	3,258
2026-09-04	152.00	152.00	149.20	149.90	149.90	3,002
2026-09-03	158.00	158.00	152.90	154.25	154.25	6,781
2026-09-02	159.65	159.65	157.60	158.70	158.70	1,499
2026-09-01	161.05	161.60	159.20	159.80	159.80	854
2026-08-31	162.10	162.50	160.20	160.55	160.55	1,529
2026-08-28	161.90	162.90	161.00	162.55	162.55	3,825
2026-08-27	158.10	158.10	156.45	157.40	157.40	2,397
2026-08-26	160.60	161.20	159.95	160.05	160.05	1,069
2026-08-25	160.80	161.45	159.70	160.00	160.00	3,558
2026-08-24	162.20	162.80	161.35	162.35	162.35	1,114
2026-08-21	159.70	163.70	159.70	163.55	163.55	862
2026-08-20	162.80	162.80	160.15	162.45	162.45	2,558
2026-08-19	162.95	164.45	161.65	163.90	163.90	2,297
2026-08-18	160.30	164.20	159.90	164.20	164.20	1,814
2026-08-17	161.80	162.00	159.85	160.15	160.15	3,667
2026-08-14	164.80	165.35	162.25	162.50	162.50	3,599
2026-08-13	164.95	164.95	163.40	163.75	163.75	1,295
2026-08-12	169.65	169.65	163.85	164.50	164.50	3,780
2026-08-11	171.45	172.75	170.20	172.00	172.00	3,864
2026-08-10	171.75	172.30	168.25	170.50	170.50	6,637
2026-08-07	172.20	175.55	171.50	172.55	172.55	4,175
2026-08-06	174.90	176.20	170.70	171.90	171.90	2,474
2026-08-05	169.40	173.20	168.85	171.95	171.95	2,613
2026-08-04	169.30	172.45	169.00	170.95	170.95	2,475
2026-08-03	165.40	172.10	163.80	170.25	170.25	4,619
2026-07-31	162.55	166.90	162.55	164.85	164.85	3,062
2026-07-30	165.70	167.90	163.15	163.80	163.80	4,211
2026-07-29	171.00	173.80	162.60	164.70	164.70	8,038
2026-07-28	168.45	169.10	166.10	167.90	167.90	3,176

Page 1 of 3 · 130 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
2024-05-06	4.0366 EUR
2023-05-22	3.3008 EUR
2022-05-30	2.5650 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.