EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	256.10	261.40	255.20	260.60	254.58	434,687
2026-02-03	257.80	259.30	254.40	255.90	249.99	347,219
2026-02-02	259.40	260.40	256.40	256.70	250.77	379,576
2026-01-30	254.50	260.70	254.10	257.90	251.95	607,830
2026-01-29	257.20	259.50	254.20	254.60	248.72	552,472
2026-01-28	256.00	257.00	251.90	253.30	247.45	415,405
2026-01-27	257.30	257.70	254.50	257.00	251.07	393,954
2026-01-26	260.00	262.50	254.60	257.30	251.36	651,656
2026-01-23	266.00	268.30	265.10	265.10	258.98	337,123
2026-01-22	270.00	271.10	264.70	268.00	261.81	440,702
2026-01-21	266.50	269.70	266.30	267.80	261.62	411,560
2026-01-20	264.30	267.70	262.50	267.20	261.03	398,771
2026-01-19	263.70	269.30	262.80	266.20	260.05	475,213
2026-01-16	282.90	282.90	269.90	271.00	264.74	755,575
2026-01-15	284.80	286.10	279.70	282.00	275.49	824,567
2026-01-14	283.70	286.00	279.30	279.40	272.95	829,552
2026-01-13	273.30	281.40	269.90	278.00	271.58	743,601
2026-01-12	276.00	276.60	273.10	276.00	269.63	428,659
2026-01-09	269.30	279.00	269.30	277.90	271.48	833,678
2026-01-08	268.60	274.30	265.30	272.70	266.40	557,449
2026-01-07	276.70	278.70	272.30	272.50	266.21	639,786
2026-01-06	263.60	278.50	261.70	277.20	270.80	812,366
2026-01-05	267.00	267.20	262.30	263.40	257.32	479,058
2026-01-02	268.50	270.50	264.40	265.50	259.37	469,014
2025-12-31	270.40	270.40	268.50	269.90	263.67	148,527
2025-12-30	269.60	271.20	269.00	270.80	264.55	343,908
2025-12-29	272.00	272.40	269.30	271.20	264.94	361,186
2025-12-24	272.30	274.00	270.10	270.10	263.86	68,361
2025-12-23	272.60	272.60	268.90	270.10	263.86	316,036
2025-12-22	275.00	275.10	271.10	272.60	266.31	370,414
2025-12-19	277.00	277.20	274.30	274.80	268.46	1,170,768
2025-12-18	274.40	279.10	273.00	276.30	269.92	544,204
2025-12-17	277.90	278.40	271.80	273.70	267.38	592,269
2025-12-16	281.50	283.30	276.10	278.20	271.78	759,488
2025-12-15	283.20	286.70	282.30	282.50	275.98	563,860
2025-12-12	284.30	284.60	281.40	282.10	275.59	379,699
2025-12-11	285.80	287.40	282.90	284.90	278.32	392,307
2025-12-10	284.00	287.80	283.50	285.00	278.42	510,026
2025-12-09	300.00	301.30	283.00	286.30	279.69	713,361
2025-12-08	300.90	303.20	300.30	303.20	296.20	292,158
2025-12-05	306.70	309.00	301.90	302.60	295.61	380,353
2025-12-04	308.70	310.20	303.20	303.20	296.20	483,679
2025-12-03	306.80	309.20	305.50	308.80	301.67	239,453
2025-12-02	307.50	309.90	305.90	307.40	300.30	287,503
2025-12-01	305.90	307.80	301.50	307.00	299.91	429,960
2025-11-28	309.60	311.70	308.10	308.70	301.57	355,028
2025-11-27	314.50	317.00	312.30	313.10	305.87	213,138
2025-11-26	310.00	313.40	308.50	313.10	305.87	302,306
2025-11-25	305.40	308.90	303.70	308.70	301.57	517,945
2025-11-24	311.40	311.50	303.70	303.70	296.69	1,380,583
2025-11-21	308.40	309.60	304.30	306.00	298.94	678,984
2025-11-20	312.30	313.20	309.10	311.20	304.02	293,028
2025-11-19	311.40	311.50	308.70	308.70	301.57	309,011
2025-11-18	314.40	314.60	308.40	311.40	304.21	397,037
2025-11-17	319.00	320.70	314.20	315.60	308.31	281,910
2025-11-14	317.40	319.90	315.40	318.90	311.54	348,356
2025-11-13	321.60	323.80	318.20	319.90	312.51	361,576
2025-11-12	317.30	322.60	316.60	320.70	313.30	401,630
2025-11-11	313.80	317.30	311.60	315.40	308.12	287,780
2025-11-10	311.30	313.60	308.60	311.80	304.60	310,136

← NewerPage 4 of 22 · 1,284 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.