EssilorLuxottica Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 180.70 | 180.70 | 173.25 | 173.25 | 169.25 | 3,459 |
| 2026-04-30 | 179.80 | 181.45 | 178.50 | 181.45 | 177.26 | 2,025 |
| 2026-04-29 | 182.40 | 182.40 | 179.55 | 180.55 | 176.38 | 2,031 |
| 2026-04-28 | 185.30 | 187.00 | 182.85 | 183.50 | 179.26 | 1,044 |
| 2026-04-27 | 187.75 | 188.50 | 185.80 | 186.40 | 182.10 | 814 |
| 2026-04-24 | 190.45 | 190.45 | 184.40 | 185.80 | 181.51 | 3,178 |
| 2026-04-23 | 191.15 | 194.35 | 190.80 | 192.55 | 188.10 | 3,100 |
| 2026-04-22 | 204.30 | 204.30 | 200.60 | 201.00 | 196.36 | 1,145 |
| 2026-04-21 | 207.50 | 209.50 | 206.50 | 206.80 | 202.03 | 721 |
| 2026-04-20 | 210.50 | 210.50 | 207.30 | 207.30 | 202.51 | 1,132 |
| 2026-04-17 | 209.30 | 216.40 | 209.30 | 215.80 | 210.82 | 2,996 |
| 2026-04-16 | 204.20 | 208.70 | 204.20 | 206.50 | 201.73 | 1,251 |
| 2026-04-15 | 204.50 | 205.30 | 203.90 | 205.20 | 200.46 | 1,753 |
| 2026-04-14 | 198.30 | 204.30 | 198.30 | 204.30 | 199.58 | 1,114 |
| 2026-04-13 | 196.45 | 197.10 | 195.00 | 196.65 | 192.11 | 685 |
| 2026-04-10 | 199.05 | 201.40 | 199.00 | 199.20 | 194.60 | 1,886 |
| 2026-04-09 | 199.05 | 199.05 | 195.55 | 196.75 | 192.21 | 1,486 |
| 2026-04-08 | 201.60 | 203.40 | 200.50 | 201.10 | 196.46 | 2,665 |
| 2026-04-07 | 191.65 | 194.95 | 189.95 | 190.50 | 186.10 | 1,625 |
| 2026-04-02 | 191.25 | 191.85 | 189.20 | 191.45 | 187.03 | 725 |
| 2026-04-01 | 202.00 | 202.00 | 187.00 | 194.35 | 189.86 | 3,313 |
| 2026-03-31 | 197.70 | 199.05 | 197.25 | 198.10 | 193.53 | 696 |
| 2026-03-30 | 196.85 | 197.65 | 195.10 | 197.40 | 192.84 | 1,238 |
| 2026-03-27 | 195.00 | 195.00 | 193.35 | 193.90 | 189.42 | 189 |
| 2026-03-26 | 193.65 | 196.10 | 192.90 | 193.60 | 189.13 | 2,519 |
| 2026-03-25 | 195.45 | 195.90 | 193.50 | 194.15 | 189.67 | 620 |
| 2026-03-24 | 194.85 | 194.85 | 191.60 | 192.45 | 188.01 | 1,140 |
| 2026-03-23 | 192.15 | 201.60 | 191.90 | 193.45 | 188.98 | 3,197 |
| 2026-03-20 | 200.80 | 201.30 | 194.80 | 194.85 | 190.35 | 9,184 |
| 2026-03-19 | 199.55 | 200.10 | 198.75 | 199.05 | 194.45 | 915 |
| 2026-03-18 | 206.10 | 206.10 | 201.30 | 203.10 | 198.41 | 784 |
| 2026-03-17 | 203.10 | 204.70 | 202.00 | 202.60 | 197.92 | 1,528 |
| 2026-03-16 | 205.10 | 205.70 | 201.90 | 204.70 | 199.97 | 1,314 |
| 2026-03-13 | 208.30 | 208.30 | 204.40 | 205.20 | 200.46 | 991 |
| 2026-03-12 | 209.50 | 210.50 | 208.00 | 210.50 | 205.64 | 829 |
| 2026-03-11 | 210.30 | 211.90 | 207.90 | 209.50 | 204.66 | 2,092 |
| 2026-03-10 | 212.80 | 214.20 | 210.90 | 212.50 | 207.59 | 926 |
| 2026-03-09 | 208.80 | 209.80 | 205.10 | 209.00 | 204.17 | 2,637 |
| 2026-03-06 | 213.00 | 213.00 | 208.70 | 212.40 | 207.50 | 1,084 |
| 2026-03-05 | 216.90 | 217.80 | 215.30 | 216.70 | 211.70 | 1,168 |
| 2026-03-04 | 214.70 | 222.00 | 214.70 | 219.20 | 214.14 | 1,278 |
| 2026-03-03 | 218.00 | 219.20 | 215.00 | 215.00 | 210.04 | 5,269 |
| 2026-03-02 | 220.30 | 221.80 | 219.50 | 219.80 | 214.73 | 1,092 |
| 2026-02-27 | 236.80 | 236.90 | 226.00 | 226.30 | 221.08 | 1,324 |
| 2026-02-26 | 237.20 | 239.00 | 234.60 | 237.50 | 232.02 | 901 |
| 2026-02-25 | 235.10 | 237.70 | 234.10 | 237.70 | 232.21 | 694 |
| 2026-02-24 | 234.70 | 234.70 | 231.70 | 234.00 | 228.60 | 1,710 |
| 2026-02-23 | 238.20 | 240.00 | 235.90 | 239.30 | 233.78 | 755 |
| 2026-02-20 | 233.90 | 239.00 | 231.20 | 237.30 | 231.82 | 2,993 |
| 2026-02-19 | 239.00 | 240.40 | 232.50 | 233.10 | 227.72 | 1,761 |
| 2026-02-18 | 237.60 | 237.70 | 232.10 | 235.90 | 230.45 | 2,340 |
| 2026-02-17 | 248.30 | 248.50 | 243.20 | 244.50 | 238.86 | 1,582 |
| 2026-02-16 | 256.10 | 256.10 | 247.80 | 247.80 | 242.08 | 1,344 |
| 2026-02-13 | 262.00 | 262.00 | 257.70 | 259.90 | 253.90 | 711 |
| 2026-02-12 | 273.20 | 273.40 | 255.10 | 261.50 | 255.46 | 1,330 |
| 2026-02-11 | 252.60 | 252.60 | 248.40 | 251.00 | 245.20 | 1,223 |
| 2026-02-10 | 255.50 | 255.50 | 251.30 | 251.30 | 245.50 | 584 |
| 2026-02-09 | 255.30 | 256.30 | 252.50 | 254.30 | 248.43 | 394 |
| 2026-02-06 | 256.00 | 256.00 | 254.30 | 255.20 | 249.31 | 254 |
| 2026-02-05 | 260.80 | 260.90 | 257.80 | 258.70 | 252.73 | 329 |
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.