EssilorLuxottica S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 151.60 | 153.20 | 149.20 | 152.05 | 152.05 | 805,876 |
| 2026-10-16 | 149.85 | 154.40 | 148.85 | 154.40 | 154.40 | 1,162,899 |
| 2026-10-15 | 149.95 | 150.95 | 147.80 | 148.70 | 148.70 | 674,394 |
| 2026-10-14 | 147.45 | 150.80 | 146.50 | 148.10 | 148.10 | 679,058 |
| 2026-10-13 | 147.30 | 150.05 | 144.20 | 146.30 | 146.30 | 493,428 |
| 2026-10-12 | 147.50 | 147.85 | 144.80 | 146.75 | 146.75 | 407,314 |
| 2026-10-09 | 144.85 | 148.15 | 144.85 | 146.35 | 146.35 | 717,256 |
| 2026-10-08 | 146.00 | 146.30 | 142.80 | 143.00 | 143.00 | 671,944 |
| 2026-10-07 | 145.30 | 146.95 | 144.50 | 146.65 | 146.65 | 756,687 |
| 2026-10-06 | 146.15 | 147.90 | 144.65 | 146.70 | 146.70 | 730,539 |
| 2026-10-05 | 142.45 | 146.45 | 141.65 | 144.50 | 144.50 | 626,260 |
| 2026-10-02 | 145.00 | 146.70 | 142.75 | 142.80 | 142.80 | 636,433 |
| 2026-10-01 | 144.30 | 146.60 | 143.50 | 144.60 | 144.60 | 865,650 |
| 2026-09-30 | 144.95 | 147.95 | 143.60 | 145.60 | 145.60 | 823,526 |
| 2026-09-29 | 146.85 | 147.15 | 144.35 | 144.60 | 144.60 | 710,620 |
| 2026-09-28 | 145.00 | 148.35 | 144.15 | 146.10 | 146.10 | 619,197 |
| 2026-09-25 | 143.55 | 144.35 | 141.65 | 143.90 | 143.90 | 800,577 |
| 2026-09-24 | 151.40 | 151.60 | 144.70 | 144.70 | 144.70 | 1,110,189 |
| 2026-09-23 | 145.00 | 149.95 | 144.55 | 149.95 | 149.95 | 1,292,164 |
| 2026-09-22 | 141.50 | 144.75 | 140.10 | 144.50 | 144.50 | 752,356 |
| 2026-09-21 | 139.15 | 141.65 | 138.85 | 141.25 | 141.25 | 661,208 |
| 2026-09-18 | 139.95 | 140.60 | 138.30 | 139.00 | 139.00 | 1,757,984 |
| 2026-09-17 | 144.60 | 145.30 | 140.70 | 141.45 | 141.45 | 900,090 |
| 2026-09-16 | 144.35 | 146.05 | 143.05 | 145.10 | 145.10 | 582,878 |
| 2026-09-15 | 147.35 | 148.30 | 144.40 | 144.40 | 144.40 | 669,233 |
| 2026-09-14 | 147.35 | 148.60 | 146.20 | 147.70 | 147.70 | 812,119 |
| 2026-09-11 | 146.30 | 148.25 | 145.80 | 146.40 | 146.40 | 645,110 |
| 2026-09-10 | 148.65 | 148.80 | 144.65 | 145.85 | 145.85 | 864,157 |
| 2026-09-09 | 147.95 | 152.25 | 146.40 | 149.00 | 149.00 | 1,121,237 |
| 2026-09-08 | 147.10 | 152.40 | 147.00 | 149.60 | 149.60 | 622,252 |
| 2026-09-07 | 149.00 | 149.45 | 146.65 | 148.55 | 148.55 | 856,879 |
| 2026-09-04 | 153.10 | 153.10 | 148.95 | 149.80 | 149.80 | 951,221 |
| 2026-09-03 | 157.45 | 158.45 | 152.40 | 152.95 | 152.95 | 844,705 |
| 2026-09-02 | 158.65 | 160.45 | 157.65 | 158.70 | 158.70 | 795,604 |
| 2026-09-01 | 160.80 | 162.25 | 159.00 | 159.55 | 159.55 | 587,241 |
| 2026-08-31 | 161.35 | 162.50 | 160.00 | 160.35 | 160.35 | 1,233,344 |
| 2026-08-28 | 161.15 | 163.45 | 160.95 | 161.35 | 161.35 | 856,329 |
| 2026-08-27 | 159.25 | 159.65 | 156.15 | 157.50 | 157.50 | 658,698 |
| 2026-08-26 | 159.20 | 161.50 | 159.20 | 159.20 | 159.20 | 545,229 |
| 2026-08-25 | 161.00 | 163.55 | 159.15 | 159.15 | 159.15 | 749,548 |
| 2026-08-24 | 163.05 | 163.65 | 161.20 | 161.70 | 161.70 | 368,555 |
| 2026-08-21 | 160.65 | 163.90 | 159.55 | 163.20 | 163.20 | 431,682 |
| 2026-08-20 | 163.20 | 163.30 | 160.10 | 161.20 | 161.20 | 383,630 |
| 2026-08-19 | 163.25 | 164.45 | 161.30 | 163.45 | 163.45 | 546,330 |
| 2026-08-18 | 159.80 | 164.50 | 159.20 | 163.90 | 163.90 | 646,674 |
| 2026-08-17 | 162.80 | 162.80 | 159.70 | 159.80 | 159.80 | 479,807 |
| 2026-08-14 | 164.00 | 165.45 | 161.85 | 162.55 | 162.55 | 420,058 |
| 2026-08-13 | 165.00 | 165.80 | 163.15 | 163.75 | 163.75 | 473,898 |
| 2026-08-12 | 171.00 | 171.10 | 163.50 | 164.40 | 164.40 | 909,698 |
| 2026-08-11 | 171.05 | 173.05 | 170.15 | 171.75 | 171.75 | 315,876 |
| 2026-08-10 | 172.80 | 172.80 | 167.85 | 171.25 | 171.25 | 816,879 |
| 2026-08-07 | 171.80 | 175.80 | 171.25 | 172.30 | 172.30 | 786,218 |
| 2026-08-06 | 173.20 | 176.60 | 170.45 | 171.30 | 171.30 | 871,524 |
| 2026-08-05 | 170.50 | 173.20 | 168.30 | 171.45 | 171.45 | 748,115 |
| 2026-08-04 | 169.55 | 173.05 | 168.40 | 170.50 | 170.50 | 1,062,469 |
| 2026-08-03 | 164.70 | 172.50 | 162.60 | 169.60 | 169.60 | 1,033,878 |
| 2026-07-31 | 161.65 | 167.70 | 161.05 | 164.05 | 164.05 | 892,324 |
| 2026-07-30 | 164.20 | 168.35 | 162.85 | 163.60 | 163.60 | 987,622 |
| 2026-07-29 | 175.70 | 176.25 | 161.65 | 165.10 | 165.10 | 1,307,407 |
| 2026-07-28 | 168.50 | 169.10 | 165.35 | 168.65 | 168.65 | 543,146 |
Page 1 of 3 · 130 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 | 3.9500 EUR |
| 2023-05-22 | 3.2300 EUR |
| 2022-05-30 | 2.5100 EUR |
| 2021-05-28 | 1.0800 EUR |
| 2020-12-23 | 1.1500 EUR |
| 2019-05-21 | 2.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.