EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	314.10	314.30	307.20	308.40	301.28	437,076
2025-11-06	314.30	315.40	311.20	312.70	305.48	409,895
2025-11-05	316.90	318.20	313.40	316.30	309.00	288,898
2025-11-04	315.00	316.40	310.50	316.40	309.09	296,100
2025-11-03	315.90	319.00	315.20	317.00	309.68	249,401
2025-10-31	320.00	320.55	316.80	317.30	309.97	315,398
2025-10-30	317.70	319.80	315.80	319.50	312.12	248,981
2025-10-29	316.10	319.70	315.80	318.30	310.95	292,618
2025-10-28	317.00	319.30	315.90	317.50	310.17	247,475
2025-10-27	312.70	316.80	311.90	316.50	309.19	318,833
2025-10-24	313.30	313.50	310.40	313.40	306.16	231,188
2025-10-23	311.10	313.70	310.40	312.10	304.89	264,329
2025-10-22	315.00	315.60	311.40	311.40	304.21	411,290
2025-10-21	314.00	317.90	313.30	316.60	309.29	349,920
2025-10-20	311.00	315.60	309.70	313.90	306.65	443,636
2025-10-17	304.00	315.20	299.90	312.50	305.29	1,146,703
2025-10-16	271.40	277.70	270.40	276.60	270.21	373,659
2025-10-15	276.90	277.20	268.30	270.20	263.96	425,551
2025-10-14	271.90	273.80	270.30	272.20	265.92	293,020
2025-10-13	275.00	276.60	273.20	274.60	268.26	310,343
2025-10-10	278.60	280.20	273.00	273.40	267.09	329,031
2025-10-09	278.90	279.60	276.90	278.00	271.58	359,030
2025-10-08	275.90	280.40	275.15	278.70	272.27	388,958
2025-10-07	274.80	276.40	272.60	276.40	270.02	383,266
2025-10-06	283.10	283.10	274.40	276.10	269.73	490,850
2025-10-03	283.60	284.50	279.80	282.80	276.27	485,483
2025-10-02	278.00	281.40	276.30	280.20	273.73	387,727
2025-10-01	277.70	278.30	273.00	276.90	270.51	395,766
2025-09-30	274.00	277.60	273.20	276.00	269.63	355,761
2025-09-29	273.90	277.60	273.10	274.90	268.55	415,284
2025-09-26	269.60	273.60	269.50	271.70	265.43	336,710
2025-09-25	266.80	268.00	263.50	266.00	259.86	292,954
2025-09-24	273.20	273.80	266.80	269.50	263.28	435,268
2025-09-23	274.70	275.30	270.50	274.40	268.06	322,024
2025-09-22	276.10	276.10	273.00	274.90	268.55	320,294
2025-09-19	273.90	277.80	273.10	273.70	267.38	1,042,693
2025-09-18	271.40	275.90	270.70	274.50	268.16	450,809
2025-09-17	272.50	275.70	270.20	270.20	263.96	354,544
2025-09-16	266.30	273.30	266.20	270.60	264.35	466,501
2025-09-15	265.10	268.60	265.10	266.50	260.35	263,437
2025-09-12	266.00	266.10	262.00	264.70	258.59	327,208
2025-09-11	264.70	269.20	264.20	266.60	260.44	281,382
2025-09-10	264.30	271.70	262.80	265.10	258.98	569,617
2025-09-09	263.00	263.00	259.30	260.00	254.00	330,970
2025-09-08	259.00	262.90	257.80	262.00	255.95	288,723
2025-09-05	260.30	261.50	257.30	259.60	253.61	359,025
2025-09-04	257.60	260.20	257.30	260.20	254.19	267,502
2025-09-03	257.60	259.10	255.90	258.00	252.04	335,009
2025-09-02	258.40	259.70	254.80	257.10	251.16	426,128
2025-09-01	261.10	261.30	258.20	258.70	252.73	346,465
2025-08-29	263.20	263.80	259.10	260.20	254.19	468,613
2025-08-28	266.50	266.90	261.70	263.40	257.32	351,943
2025-08-27	266.00	268.40	265.30	266.50	260.35	411,800
2025-08-26	265.70	269.80	264.60	265.90	259.76	823,866
2025-08-25	271.50	271.90	269.10	269.20	262.98	188,628
2025-08-22	270.40	273.10	270.40	272.00	265.72	255,738
2025-08-21	274.90	275.20	270.60	272.00	265.72	341,957
2025-08-20	271.10	275.70	270.70	275.50	269.14	420,520
2025-08-19	267.60	273.20	267.50	271.80	265.52	292,127
2025-08-18	267.20	268.60	265.60	267.80	261.62	253,966

← NewerPage 5 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.