EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	182.50	182.70	173.25	173.25	169.25	944,572
2026-04-30	179.50	182.15	177.85	181.25	177.07	1,056,641
2026-04-29	182.50	182.70	179.10	180.60	176.43	703,779
2026-04-28	185.40	187.55	182.20	182.70	178.48	643,358
2026-04-27	185.80	188.70	185.10	186.45	182.15	883,185
2026-04-24	188.60	190.60	184.35	185.70	181.41	1,339,786
2026-04-23	191.25	198.70	190.00	191.80	187.37	1,116,866
2026-04-22	205.10	205.10	200.00	201.50	196.85	458,314
2026-04-21	206.90	209.40	206.30	206.70	201.93	386,785
2026-04-20	208.00	211.00	206.30	206.50	201.73	615,840
2026-04-17	206.50	217.40	206.50	215.70	210.72	1,020,490
2026-04-16	205.10	209.10	204.10	206.90	202.12	584,721
2026-04-15	205.30	206.00	202.90	204.60	199.88	613,164
2026-04-14	199.10	204.70	197.90	204.70	199.97	554,562
2026-04-13	195.40	197.65	195.00	197.05	192.50	431,149
2026-04-10	198.00	201.80	197.90	199.25	194.65	429,155
2026-04-09	199.35	199.60	195.00	197.30	192.74	525,306
2026-04-08	199.50	204.20	198.80	200.70	196.07	1,012,042
2026-04-07	191.30	195.15	189.85	190.20	185.81	587,247
2026-04-02	192.30	192.55	188.40	191.25	186.83	795,406
2026-04-01	202.00	202.10	186.80	193.95	189.47	1,451,051
2026-03-31	197.45	199.40	197.00	198.40	193.82	799,577
2026-03-30	197.00	198.05	194.15	197.70	193.14	485,656
2026-03-27	196.15	196.15	193.05	194.80	190.30	579,340
2026-03-26	193.75	196.30	192.00	194.30	189.81	567,037
2026-03-25	194.95	196.30	193.45	194.65	190.16	542,511
2026-03-24	193.65	195.10	190.70	192.75	188.30	615,584
2026-03-23	192.00	203.60	191.15	193.05	188.59	935,750
2026-03-20	200.20	201.40	194.50	194.75	190.25	1,439,197
2026-03-19	200.60	201.20	198.00	198.70	194.11	814,085
2026-03-18	204.60	206.30	201.20	203.10	198.41	786,702
2026-03-17	203.50	204.60	200.80	203.00	198.31	522,948
2026-03-16	205.50	206.10	201.60	203.90	199.19	551,070
2026-03-13	209.70	209.70	204.10	204.70	199.97	601,040
2026-03-12	210.80	210.90	207.50	210.80	205.93	632,345
2026-03-11	210.00	211.90	208.10	210.00	205.15	453,428
2026-03-10	212.00	214.80	210.60	213.00	208.08	603,451
2026-03-09	209.20	210.20	205.20	208.30	203.49	694,668
2026-03-06	216.40	218.00	208.50	212.80	207.89	684,284
2026-03-05	218.10	219.10	214.80	215.90	210.92	646,178
2026-03-04	216.90	222.10	214.80	219.30	214.24	970,112
2026-03-03	217.60	220.30	214.40	214.40	209.45	1,061,230
2026-03-02	213.00	222.80	208.00	219.30	214.24	1,227,200
2026-02-27	237.30	238.55	225.20	225.20	220.00	2,313,408
2026-02-26	237.00	239.30	234.30	239.30	233.78	543,499
2026-02-25	234.80	237.20	233.50	237.10	231.63	533,309
2026-02-24	234.00	234.90	231.60	234.50	229.09	709,516
2026-02-23	236.90	240.60	235.40	236.00	230.55	516,165
2026-02-20	233.60	239.50	231.50	238.20	232.70	1,040,773
2026-02-19	236.00	240.70	231.70	233.00	227.62	1,022,841
2026-02-18	237.50	238.90	232.00	236.10	230.65	1,194,543
2026-02-17	248.50	251.10	242.90	243.10	237.49	687,369
2026-02-16	257.20	258.00	245.70	245.70	240.03	753,832
2026-02-13	263.00	264.80	255.80	258.30	252.34	853,962
2026-02-12	276.00	276.00	254.40	261.30	255.27	1,363,381
2026-02-11	250.50	253.70	248.10	250.80	245.01	655,047
2026-02-10	255.80	256.70	250.50	250.50	244.72	696,521
2026-02-09	255.00	256.80	252.20	254.80	248.92	460,638
2026-02-06	256.70	257.50	253.10	255.10	249.21	449,515
2026-02-05	261.10	262.80	256.70	258.60	252.63	411,681

← NewerPage 3 of 22 · 1,281 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.