EssilorLuxottica Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	293.10	293.10	290.20	290.90	279.78	101
2025-02-20	293.50	294.00	292.60	293.00	281.80	181
2025-02-19	295.00	295.10	292.80	293.40	282.18	285
2025-02-18	292.40	296.70	292.40	296.70	285.36	61
2025-02-17	293.60	294.80	290.30	294.80	283.53	324
2025-02-14	292.60	297.30	292.60	294.00	282.76	130
2025-02-13	283.50	294.20	281.40	293.70	282.47	1,007
2025-02-12	277.60	277.90	273.70	275.50	264.97	526
2025-02-11	276.60	277.60	275.50	277.60	266.99	716
2025-02-10	270.20	272.90	270.20	272.90	262.47	456
2025-02-07	270.10	271.30	269.30	269.30	259.00	413
2025-02-06	271.80	271.80	271.00	271.20	260.83	601
2025-02-05	268.70	270.60	268.60	270.50	260.16	203
2025-02-04	264.60	268.40	264.60	268.40	258.14	108
2025-02-03	263.10	264.60	262.00	264.40	254.29	130
2025-01-31	265.70	266.60	265.40	265.40	255.25	88
2025-01-30	263.00	265.20	261.90	265.20	255.06	178
2025-01-29	262.60	263.50	261.30	261.30	251.31	756
2025-01-28	257.80	260.00	257.80	259.00	249.10	475
2025-01-27	255.10	257.10	255.00	256.70	246.89	125
2025-01-24	254.90	256.10	254.80	256.10	246.31	28
2025-01-23	253.60	254.40	253.10	254.40	244.67	378
2025-01-22	251.80	256.20	251.80	254.00	244.29	193
2025-01-21	245.50	249.50	245.50	249.50	239.96	468
2025-01-20	244.70	245.40	244.30	245.10	235.73	211
2025-01-17	243.80	247.00	243.40	247.00	237.56	45
2025-01-16	240.90	241.10	240.10	240.20	231.02	459
2025-01-15	233.70	237.60	233.30	237.30	228.23	293
2025-01-14	237.00	237.00	234.00	234.00	225.05	16
2025-01-13	234.60	234.60	233.10	233.90	224.96	92
2025-01-10	235.70	236.40	232.40	232.40	223.51	91
2025-01-09	233.80	236.20	233.80	236.20	227.17	964
2025-01-08	235.40	235.40	232.20	233.40	224.48	123
2025-01-07	232.60	235.50	232.60	235.30	226.30	163
2025-01-06	230.70	233.50	230.60	233.50	224.57	101
2025-01-03	231.30	231.60	230.20	230.70	221.88	167
2025-01-02	234.10	234.70	231.30	234.70	225.73	65
2024-12-30	233.50	234.30	233.50	234.30	225.34	2
2024-12-27	230.90	234.00	230.90	234.00	225.05	63
2024-12-23	230.40	231.90	230.10	230.10	221.30	256
2024-12-20	229.60	230.80	228.90	230.80	221.98	95
2024-12-19	232.00	232.00	230.40	231.00	222.17	424
2024-12-18	234.00	235.60	233.70	234.50	225.53	357
2024-12-17	233.60	234.00	233.40	233.40	224.48	477
2024-12-16	231.60	235.20	231.20	235.20	226.21	171
2024-12-13	231.20	231.80	230.50	230.80	221.98	224
2024-12-12	232.70	232.70	230.60	231.20	222.36	133
2024-12-11	228.10	230.90	228.10	230.90	222.07	22
2024-12-10	228.10	228.90	228.00	228.90	220.15	206
2024-12-09	231.00	231.00	228.00	228.00	219.28	23
2024-12-06	229.20	231.50	229.20	231.10	222.26	127
2024-12-05	230.50	230.50	229.10	230.30	221.50	407
2024-12-04	229.70	229.90	229.00	229.90	221.11	35
2024-12-03	228.60	228.90	227.30	227.30	218.61	81
2024-12-02	230.10	232.20	229.50	229.50	220.73	747
2024-11-29	227.90	230.30	227.90	230.30	221.50	24
2024-11-28	230.00	230.00	229.00	229.00	220.24	138
2024-11-27	230.00	230.90	230.00	230.50	221.69	57
2024-11-26	232.70	233.50	232.00	232.00	223.13	42
2024-11-25	236.70	236.70	233.10	234.50	225.53	126

← NewerPage 8 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.