EssilorLuxottica Société anonyme historical data

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

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

← NewerPage 4 of 21 · 1,213 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.