EssilorLuxottica Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 256.00 | 261.20 | 256.00 | 260.80 | 254.78 | 139 |
| 2026-02-03 | 256.80 | 258.40 | 254.80 | 256.00 | 250.09 | 1,252 |
| 2026-02-02 | 258.60 | 259.80 | 257.20 | 257.30 | 251.36 | 188 |
| 2026-01-30 | 254.50 | 259.20 | 254.50 | 258.80 | 252.82 | 346 |
| 2026-01-29 | 256.80 | 258.00 | 255.10 | 255.60 | 249.70 | 798 |
| 2026-01-28 | 256.70 | 256.70 | 252.00 | 252.90 | 247.06 | 1,120 |
| 2026-01-27 | 256.50 | 257.10 | 255.60 | 257.10 | 251.16 | 794 |
| 2026-01-26 | 262.10 | 262.10 | 256.00 | 257.10 | 251.16 | 625 |
| 2026-01-23 | 267.10 | 267.10 | 266.00 | 266.20 | 260.05 | 98 |
| 2026-01-22 | 267.80 | 268.60 | 265.90 | 266.70 | 260.54 | 112 |
| 2026-01-21 | 268.00 | 269.00 | 267.30 | 268.70 | 262.50 | 356 |
| 2026-01-20 | 263.90 | 268.40 | 263.30 | 268.40 | 262.20 | 470 |
| 2026-01-19 | 265.30 | 269.40 | 264.70 | 266.90 | 260.74 | 423 |
| 2026-01-16 | 280.00 | 280.00 | 270.00 | 270.00 | 263.77 | 1,068 |
| 2026-01-15 | 284.80 | 284.80 | 280.10 | 284.40 | 277.83 | 587 |
| 2026-01-14 | 284.20 | 285.70 | 278.10 | 280.50 | 274.02 | 1,015 |
| 2026-01-13 | 273.40 | 279.30 | 270.10 | 276.10 | 269.73 | 1,380 |
| 2026-01-12 | 276.30 | 276.50 | 270.10 | 274.70 | 268.36 | 488 |
| 2026-01-09 | 273.50 | 279.10 | 273.50 | 275.10 | 268.75 | 562 |
| 2026-01-08 | 266.80 | 273.40 | 266.00 | 273.30 | 266.99 | 635 |
| 2026-01-07 | 278.80 | 278.80 | 272.40 | 274.40 | 268.06 | 966 |
| 2026-01-06 | 263.90 | 273.00 | 262.60 | 272.40 | 266.11 | 434 |
| 2026-01-05 | 266.60 | 266.60 | 262.30 | 262.90 | 256.83 | 767 |
| 2026-01-02 | 269.30 | 270.90 | 264.80 | 264.80 | 258.69 | 591 |
| 2025-12-30 | 270.80 | 270.80 | 269.00 | 270.80 | 264.55 | 258 |
| 2025-12-29 | 270.80 | 272.00 | 269.90 | 271.50 | 265.23 | 265 |
| 2025-12-23 | 271.70 | 271.70 | 269.00 | 269.60 | 263.38 | 556 |
| 2025-12-22 | 274.00 | 274.00 | 271.40 | 272.70 | 266.40 | 366 |
| 2025-12-19 | 275.40 | 276.90 | 274.50 | 276.90 | 270.51 | 172 |
| 2025-12-18 | 273.90 | 278.20 | 273.90 | 278.20 | 271.78 | 329 |
| 2025-12-17 | 278.00 | 278.10 | 273.00 | 273.60 | 267.28 | 2,467 |
| 2025-12-16 | 282.30 | 282.30 | 275.40 | 275.40 | 269.04 | 827 |
| 2025-12-15 | 284.10 | 286.30 | 281.30 | 281.30 | 274.81 | 325 |
| 2025-12-12 | 283.80 | 284.70 | 281.60 | 281.60 | 275.10 | 355 |
| 2025-12-11 | 284.90 | 286.00 | 283.00 | 285.50 | 278.91 | 1,041 |
| 2025-12-10 | 285.80 | 285.90 | 282.60 | 282.60 | 276.08 | 123 |
| 2025-12-09 | 300.10 | 300.30 | 284.90 | 285.80 | 279.20 | 1,503 |
| 2025-12-08 | 301.00 | 303.20 | 300.30 | 302.60 | 295.61 | 370 |
| 2025-12-05 | 307.90 | 307.90 | 302.40 | 306.70 | 299.62 | 475 |
| 2025-12-04 | 307.60 | 309.10 | 303.90 | 303.90 | 296.88 | 125 |
| 2025-12-03 | 308.10 | 308.70 | 303.70 | 303.70 | 296.69 | 131 |
| 2025-12-02 | 307.30 | 308.50 | 303.00 | 303.00 | 296.00 | 380 |
| 2025-12-01 | 304.60 | 309.50 | 303.30 | 309.50 | 302.35 | 347 |
| 2025-11-28 | 310.80 | 310.80 | 308.30 | 308.80 | 301.67 | 195 |
| 2025-11-27 | 314.50 | 316.60 | 309.50 | 309.50 | 302.35 | 489 |
| 2025-11-26 | 311.80 | 313.20 | 311.50 | 313.20 | 305.97 | 558 |
| 2025-11-25 | 305.60 | 311.00 | 305.20 | 311.00 | 303.82 | 194 |
| 2025-11-24 | 310.60 | 311.00 | 305.20 | 311.00 | 303.82 | 394 |
| 2025-11-21 | 307.40 | 307.90 | 304.90 | 307.90 | 300.79 | 1,193 |
| 2025-11-20 | 312.40 | 314.00 | 311.40 | 314.00 | 306.75 | 52 |
| 2025-11-19 | 310.00 | 310.70 | 308.60 | 308.60 | 301.48 | 167 |
| 2025-11-18 | 313.30 | 314.00 | 309.90 | 314.00 | 306.75 | 107 |
| 2025-11-17 | 319.50 | 319.50 | 314.40 | 318.00 | 310.66 | 493 |
| 2025-11-14 | 316.90 | 319.80 | 315.90 | 318.90 | 311.54 | 193 |
| 2025-11-13 | 323.50 | 323.50 | 318.60 | 319.90 | 312.51 | 160 |
| 2025-11-12 | 317.10 | 321.30 | 317.10 | 320.80 | 313.39 | 635 |
| 2025-11-11 | 316.70 | 316.70 | 315.40 | 315.40 | 308.12 | 151 |
| 2025-11-10 | 309.40 | 313.10 | 309.10 | 312.50 | 305.29 | 185 |
| 2025-11-07 | 313.20 | 313.20 | 306.20 | 306.20 | 299.13 | 1,468 |
| 2025-11-06 | 314.40 | 314.40 | 312.70 | 312.90 | 305.68 | 434 |
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.