EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	266.00	268.90	264.80	267.50	261.32	529,619
2025-08-14	261.80	264.10	261.20	263.10	257.03	327,758
2025-08-13	254.40	262.80	254.10	261.90	255.85	491,656
2025-08-12	252.80	254.20	251.00	253.80	247.94	331,701
2025-08-11	254.60	254.60	251.70	251.70	245.89	274,432
2025-08-08	253.80	254.80	252.30	252.90	247.06	292,156
2025-08-07	249.30	254.40	248.90	252.20	246.38	327,869
2025-08-06	253.20	253.30	248.30	249.30	243.54	347,856
2025-08-05	256.60	257.20	252.80	252.90	247.06	349,052
2025-08-04	256.10	258.30	254.00	256.20	250.28	368,299
2025-08-01	259.50	260.90	254.40	255.30	249.41	608,013
2025-07-31	260.80	265.40	259.20	260.60	254.58	660,870
2025-07-30	260.20	264.10	258.30	258.30	252.34	516,814
2025-07-29	257.20	265.00	255.80	263.20	257.12	904,568
2025-07-28	253.30	254.60	246.10	246.20	240.52	381,844
2025-07-25	247.00	251.20	246.50	249.70	243.93	379,822
2025-07-24	249.40	249.90	245.80	247.20	241.49	358,514
2025-07-23	246.20	247.50	244.10	246.20	240.52	453,252
2025-07-22	242.00	244.10	241.40	242.30	236.71	248,595
2025-07-21	243.90	244.60	242.30	243.50	237.88	272,384
2025-07-18	245.40	246.90	242.50	243.80	238.17	272,641
2025-07-17	244.10	244.70	242.50	244.20	238.56	321,320
2025-07-16	242.40	247.70	242.10	242.90	237.29	423,592
2025-07-15	243.80	244.90	242.00	242.20	236.61	316,264
2025-07-14	239.60	243.80	238.50	243.80	238.17	262,402
2025-07-11	248.40	249.30	241.80	242.40	236.80	531,674
2025-07-10	252.90	254.90	249.00	250.00	244.23	449,466
2025-07-09	248.00	256.50	246.80	252.90	247.06	803,978
2025-07-08	236.90	240.20	235.90	239.40	233.87	392,256
2025-07-07	234.00	237.20	232.50	236.90	231.43	269,896
2025-07-04	233.70	234.40	232.30	233.40	228.01	378,375
2025-07-03	236.70	237.80	234.20	235.60	230.16	332,203
2025-07-02	237.00	237.90	234.20	236.70	231.24	430,902
2025-07-01	233.80	235.50	231.80	234.90	229.48	412,773
2025-06-30	234.50	235.60	232.80	232.90	227.52	591,065
2025-06-27	232.00	235.00	231.50	234.30	228.89	528,591
2025-06-26	236.60	238.20	230.95	231.10	225.76	884,472
2025-06-25	242.80	243.10	237.70	238.10	232.60	450,659
2025-06-24	246.30	247.00	241.30	242.40	236.80	532,979
2025-06-23	239.50	242.30	239.40	240.70	235.14	290,129
2025-06-20	241.60	243.10	240.00	240.80	235.24	2,019,539
2025-06-19	239.10	241.10	238.20	240.30	234.75	373,909
2025-06-18	239.70	242.40	239.20	241.40	235.83	460,754
2025-06-17	240.00	241.20	239.10	240.50	234.95	527,272
2025-06-16	242.60	244.40	241.50	242.80	237.19	612,637
2025-06-13	241.80	243.70	240.40	242.00	236.41	680,251
2025-06-12	247.80	248.30	244.80	246.70	241.00	379,941
2025-06-11	251.30	252.00	249.30	250.00	244.23	474,278
2025-06-10	249.80	251.70	249.00	251.40	245.60	600,099
2025-06-09	247.50	250.00	247.10	249.30	243.54	360,288
2025-06-06	245.40	249.30	245.40	248.30	242.57	299,538
2025-06-05	245.50	250.20	244.80	245.50	239.83	445,273
2025-06-04	246.30	246.30	242.10	243.90	238.27	488,033
2025-06-03	246.40	246.50	243.10	244.70	239.05	482,806
2025-06-02	243.80	245.60	241.50	245.10	239.44	452,194
2025-05-30	248.90	250.90	244.10	244.70	239.05	1,804,077
2025-05-29	251.20	253.30	247.50	247.70	241.98	293,293
2025-05-28	251.50	253.00	247.50	247.60	241.88	628,414
2025-05-27	255.20	256.50	252.80	253.20	247.35	2,413,615
2025-05-26	255.00	256.10	252.90	255.20	249.31	406,878

← NewerPage 6 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.