EssilorLuxottica Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	316.50	316.50	313.40	313.40	306.16	3,875
2025-11-04	314.40	315.60	311.10	315.60	308.31	447
2025-11-03	315.50	318.40	315.50	318.40	311.05	1,745
2025-10-31	320.30	320.30	316.70	317.40	310.07	329
2025-10-30	318.30	321.70	317.90	319.50	312.12	216
2025-10-29	316.90	319.40	316.40	319.30	311.93	795
2025-10-28	316.60	318.30	316.40	316.60	309.29	856
2025-10-27	313.00	316.60	310.90	310.90	303.72	500
2025-10-24	312.10	312.30	310.90	312.30	305.09	42
2025-10-23	311.90	312.90	311.10	312.10	304.89	250
2025-10-22	314.70	314.70	311.20	311.20	304.02	160
2025-10-21	313.90	317.80	313.90	317.10	309.78	552
2025-10-20	311.80	314.60	309.70	314.10	306.85	1,401
2025-10-17	300.70	315.40	300.70	313.20	305.97	4,765
2025-10-16	271.10	277.40	271.10	276.30	269.92	598
2025-10-15	276.00	276.00	269.50	274.20	267.87	198
2025-10-14	271.50	277.20	271.50	277.20	270.80	256
2025-10-13	274.60	275.90	273.30	274.00	267.67	421
2025-10-10	279.20	280.10	273.90	274.00	267.67	323
2025-10-09	278.70	279.20	276.80	277.90	271.48	112
2025-10-08	275.50	279.00	275.50	278.70	272.27	147
2025-10-07	274.10	276.50	274.10	276.50	270.12	85
2025-10-06	282.00	282.00	275.60	276.10	269.73	383
2025-10-03	282.40	283.70	281.90	281.90	275.39	270
2025-10-02	277.20	280.60	277.20	277.20	270.80	366
2025-10-01	277.60	278.30	275.00	276.50	270.12	231
2025-09-30	274.70	277.50	274.70	277.00	270.60	573
2025-09-29	273.70	277.70	273.70	275.70	269.33	1,045
2025-09-26	272.60	273.20	271.30	271.70	265.43	158
2025-09-25	265.90	268.10	264.40	268.10	261.91	1,753
2025-09-24	269.80	269.80	266.00	266.00	259.86	539
2025-09-23	274.50	274.50	272.40	274.50	268.16	112
2025-09-22	274.60	275.10	274.00	274.90	268.55	303
2025-09-19	274.80	277.30	273.70	273.70	267.38	207
2025-09-18	271.50	276.10	271.50	274.80	268.46	1,398
2025-09-17	273.80	275.40	271.80	271.80	265.52	231
2025-09-16	267.40	273.00	267.40	270.70	264.45	233
2025-09-15	265.50	268.60	265.50	266.60	260.44	219
2025-09-12	265.20	265.50	264.70	264.70	258.59	101
2025-09-11	264.60	268.00	264.60	266.60	260.44	332
2025-09-10	267.30	271.80	263.10	265.10	258.98	232
2025-09-09	262.40	262.40	256.60	256.60	250.68	366
2025-09-08	258.60	262.00	257.60	262.00	255.95	82
2025-09-05	260.20	260.20	257.20	257.20	251.26	252
2025-09-04	258.90	260.20	258.90	260.20	254.19	27
2025-09-03	258.40	258.40	257.00	258.00	252.04	36
2025-09-02	257.90	257.90	256.20	257.00	251.07	806
2025-09-01	261.60	261.60	258.90	258.90	252.92	251
2025-08-29	263.10	263.10	260.10	260.40	254.39	129
2025-08-28	265.50	269.00	262.50	269.00	262.79	162
2025-08-27	265.80	270.60	265.80	270.60	264.35	2,135
2025-08-26	266.20	270.30	266.20	270.30	264.06	446
2025-08-25	271.10	271.40	266.20	266.20	260.05	255
2025-08-22	271.80	273.00	270.80	270.80	264.55	180
2025-08-21	271.40	275.40	271.40	275.40	269.04	26
2025-08-20	271.70	275.10	271.70	275.10	268.75	120
2025-08-19	268.90	272.10	267.50	267.50	261.32	422
2025-08-18	267.40	267.40	265.50	265.50	259.37	43
2025-08-15	266.30	271.80	266.30	271.80	265.52	170
2025-08-14	262.60	263.30	261.60	261.60	255.56	133

← NewerPage 5 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.