EssilorLuxottica Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	258.90	265.00	258.90	264.30	258.20	164
2025-08-12	253.00	257.40	252.00	257.40	251.46	328
2025-08-11	254.00	254.50	252.30	252.30	246.47	1,340
2025-08-08	254.10	254.10	252.70	252.80	246.96	147
2025-08-07	250.00	253.10	248.90	252.70	246.87	232
2025-08-06	252.00	252.00	248.80	248.90	243.15	229
2025-08-05	254.30	258.90	253.30	258.90	252.92	141
2025-08-04	254.90	258.00	254.90	255.80	249.89	627
2025-08-01	258.10	260.30	254.10	254.10	248.23	1,221
2025-07-31	263.00	265.90	260.70	260.70	254.68	8,933
2025-07-30	261.60	263.60	259.10	259.30	253.31	259
2025-07-29	256.40	263.60	256.40	261.60	255.56	841
2025-07-28	254.40	254.40	250.20	253.00	247.16	185
2025-07-25	247.00	250.20	246.90	250.20	244.42	199
2025-07-24	249.00	252.30	246.40	252.30	246.47	496
2025-07-23	246.80	250.50	246.80	250.50	244.72	122
2025-07-22	242.30	242.50	240.90	240.90	235.34	87
2025-07-21	244.00	244.20	243.00	243.40	237.78	194
2025-07-18	245.40	245.40	242.90	243.30	237.68	148
2025-07-17	243.30	244.00	243.00	243.70	238.07	16
2025-07-16	242.90	247.50	241.60	241.60	236.02	312
2025-07-15	244.20	244.20	242.60	242.60	237.00	77
2025-07-14	240.00	243.60	240.00	243.60	237.98	295
2025-07-11	248.60	248.60	243.30	243.50	237.88	276
2025-07-10	254.00	254.50	249.30	250.20	244.42	640
2025-07-09	251.60	254.50	250.80	252.40	246.57	2,451
2025-07-08	237.00	240.00	236.30	239.00	233.48	393
2025-07-07	233.60	237.00	233.60	235.60	230.16	32
2025-07-04	233.40	233.70	232.80	233.00	227.62	436
2025-07-03	236.90	237.10	235.20	235.20	229.77	177
2025-07-02	235.60	237.20	235.60	237.20	231.72	943
2025-07-01	233.70	238.00	232.00	238.00	232.51	202
2025-06-30	234.30	234.30	232.90	232.90	227.52	255
2025-06-27	231.70	234.70	231.70	234.00	228.60	675
2025-06-26	235.20	235.20	231.50	231.80	226.45	106
2025-06-25	242.80	242.80	238.10	238.10	232.60	566
2025-06-24	245.30	249.30	242.00	249.30	243.54	69
2025-06-23	239.90	242.40	239.90	241.80	236.22	6,443
2025-06-20	241.00	242.40	240.10	240.80	235.24	261
2025-06-19	239.00	240.80	239.00	240.80	235.24	92
2025-06-18	240.20	241.10	240.20	240.30	234.75	52
2025-06-17	240.00	240.00	239.60	240.00	234.46	47
2025-06-16	242.80	243.50	242.30	242.30	236.71	562
2025-06-13	242.60	242.90	241.30	241.30	235.73	412
2025-06-12	246.00	247.20	245.00	247.20	241.49	123
2025-06-11	251.10	251.10	248.00	248.00	242.27	302
2025-06-10	249.50	250.80	247.30	247.30	241.59	180
2025-06-09	247.20	256.10	247.20	256.10	250.19	61
2025-06-06	246.30	248.80	246.30	248.80	243.06	182
2025-06-05	246.90	246.90	245.10	246.00	240.32	106
2025-06-04	243.90	244.30	243.30	244.30	238.66	374
2025-06-03	244.50	244.50	244.20	244.30	238.66	157
2025-06-02	244.40	244.80	242.00	242.70	237.10	287
2025-05-30	245.00	245.60	245.00	245.60	239.93	16
2025-05-29	252.10	252.10	246.50	246.50	240.81	76
2025-05-28	251.30	251.30	247.90	247.90	242.18	1,249
2025-05-27	254.70	258.00	252.80	258.00	252.04	377
2025-05-26	254.70	254.80	254.00	254.80	248.92	246
2025-05-23	265.00	265.10	247.40	251.40	245.60	425
2025-05-22	259.90	263.10	259.90	263.10	257.03	149

← NewerPage 6 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.