EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	165.80	167.35	165.30	165.40	165.40	631,651
2026-07-24	161.95	163.50	161.20	163.50	163.50	403,970
2026-07-23	164.00	164.15	160.80	161.90	161.90	646,431
2026-07-22	164.85	167.90	162.75	164.40	164.40	550,383
2026-07-21	166.00	167.55	164.50	165.95	165.95	600,243
2026-07-20	165.25	169.35	165.10	168.25	168.25	492,740
2026-07-17	168.10	169.85	166.70	166.70	166.70	608,531
2026-07-16	167.95	170.00	166.60	169.50	169.50	434,839
2026-07-15	164.60	169.70	163.50	168.20	168.20	536,190
2026-07-14	164.10	166.70	162.65	165.15	165.15	483,080
2026-07-13	170.25	171.60	168.30	169.40	169.40	442,636
2026-07-10	171.85	173.80	170.50	171.40	171.40	562,146
2026-07-09	169.50	171.65	168.65	171.65	171.65	498,736
2026-07-08	175.00	176.10	167.20	169.35	169.35	1,028,938
2026-07-07	174.55	177.10	174.55	175.90	175.90	665,892
2026-07-06	173.10	177.95	171.50	172.60	172.60	441,178
2026-07-03	175.30	175.30	171.50	172.20	172.20	382,310
2026-07-02	173.55	176.50	172.45	175.35	175.35	729,851
2026-07-01	164.40	173.00	163.75	173.00	173.00	624,503
2026-06-30	163.75	164.40	160.60	164.05	164.05	804,096
2026-06-29	168.00	168.15	163.25	163.50	163.50	549,046
2026-06-26	168.20	169.65	165.40	168.65	168.65	668,376
2026-06-25	169.20	169.20	163.80	166.10	166.10	1,096,851
2026-06-24	167.60	169.55	160.90	168.60	168.60	1,257,943
2026-06-23	168.30	172.50	168.15	168.15	168.15	584,534
2026-06-22	173.50	173.85	168.50	168.50	168.50	788,008
2026-06-19	177.15	177.70	173.35	173.55	173.55	1,406,953
2026-06-18	174.85	178.10	173.30	177.60	177.60	1,034,162
2026-06-17	184.00	184.00	174.75	174.75	174.75	924,237
2026-06-16	184.30	185.60	181.90	183.55	183.55	575,933
2026-06-15	186.65	188.90	184.05	184.05	184.05	894,982
2026-06-12	181.85	187.80	180.30	182.70	182.70	1,013,524
2026-06-11	176.60	179.45	176.25	178.75	178.75	629,852
2026-06-10	179.20	179.70	175.45	178.60	178.60	798,940
2026-06-09	171.95	179.90	171.55	179.70	179.70	723,399
2026-06-08	172.00	174.80	171.30	173.15	173.15	469,097
2026-06-05	176.25	180.10	173.30	174.05	174.05	608,050
2026-06-04	170.00	177.55	169.85	176.25	176.25	742,080
2026-06-03	170.65	171.65	169.55	169.75	169.75	498,261
2026-06-02	172.80	174.00	168.30	171.10	171.10	558,160
2026-06-01	174.95	176.45	170.80	172.80	172.80	590,386
2026-05-29	175.25	178.85	174.25	175.15	175.15	957,539
2026-05-28	174.00	176.05	172.05	174.80	174.80	518,574
2026-05-27	174.05	176.55	173.80	174.65	174.65	607,802
2026-05-26	174.80	175.15	172.10	172.10	172.10	491,803
2026-05-25	174.95	176.50	173.80	175.10	175.10	399,479
2026-05-22	177.40	177.80	173.25	173.25	173.25	539,250
2026-05-21	176.50	177.30	174.00	175.40	175.40	542,566
2026-05-20	176.30	177.80	173.80	176.70	176.70	619,245
2026-05-19	175.30	178.05	174.80	176.00	176.00	509,867
2026-05-18	171.25	175.50	170.00	174.20	174.20	506,851
2026-05-15	172.00	175.03	172.00	173.25	173.25	745,564
2026-05-14	171.00	173.25	170.60	173.20	173.20	725,358
2026-05-13	167.75	170.45	165.45	170.45	170.45	780,415
2026-05-12	163.75	166.50	162.50	165.90	165.90	795,593
2026-05-11	171.75	174.20	165.75	167.00	167.00	768,136
2026-05-08	175.00	175.00	171.20	171.40	171.40	700,283
2026-05-07	177.35	180.30	176.10	176.30	176.30	708,010
2026-05-06	172.95	178.60	172.00	176.70	176.70	808,173
2026-05-05	171.40	173.50	168.65	171.50	171.50	741,287

← NewerPage 2 of 5 · 255 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.