EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	263.70	265.30	246.70	250.00	244.23	817,476
2025-05-22	258.60	263.70	258.50	262.60	256.54	459,680
2025-05-21	260.20	261.10	258.90	260.40	254.39	423,282
2025-05-20	261.70	262.20	259.80	261.40	255.36	446,493
2025-05-19	260.90	261.50	259.00	260.50	254.49	453,853
2025-05-16	254.80	264.10	254.40	260.70	254.68	808,212
2025-05-15	249.50	253.50	248.70	253.20	247.35	573,651
2025-05-14	254.80	255.20	249.80	249.90	244.13	590,134
2025-05-13	249.10	254.70	249.10	254.70	248.82	830,966
2025-05-12	246.00	252.60	245.80	249.10	243.35	952,217
2025-05-09	245.00	246.50	242.30	242.30	236.71	779,629
2025-05-08	243.50	246.60	243.05	244.10	238.46	542,795
2025-05-07	247.40	248.30	243.30	243.70	238.07	729,324
2025-05-06	256.90	257.20	250.70	250.70	241.05	448,597
2025-05-05	256.70	258.50	256.00	256.90	247.01	182,321
2025-05-02	255.30	257.90	254.20	257.50	247.59	666,880
2025-04-30	251.00	254.10	250.60	252.70	242.98	820,211
2025-04-29	251.10	253.20	249.30	250.40	240.76	637,136
2025-04-28	253.50	254.30	249.80	250.10	240.48	617,135
2025-04-25	253.10	255.30	250.90	253.30	243.55	534,593
2025-04-24	255.60	255.80	247.90	252.00	242.30	639,097
2025-04-23	255.00	259.10	254.80	257.30	247.40	838,272
2025-04-22	248.10	253.70	245.80	253.20	243.46	505,607
2025-04-17	248.40	249.30	246.60	247.30	237.78	556,740
2025-04-16	249.30	250.30	246.80	249.80	240.19	649,432
2025-04-15	247.30	251.80	247.30	251.20	241.53	527,380
2025-04-14	246.10	249.20	244.90	247.10	237.59	696,308
2025-04-11	243.50	246.50	239.60	241.20	231.92	801,527
2025-04-10	255.40	257.80	242.00	242.00	232.69	1,142,568
2025-04-09	232.30	238.80	232.00	233.90	224.90	973,610
2025-04-08	237.00	244.40	234.50	241.80	232.50	909,731
2025-04-07	232.20	247.10	225.90	232.90	223.94	1,698,535
2025-04-04	245.80	249.50	239.60	243.40	234.03	1,358,990
2025-04-03	258.20	258.40	244.10	248.30	238.75	1,230,016
2025-04-02	267.00	268.60	264.40	267.60	257.30	467,235
2025-04-01	268.10	269.50	265.80	267.40	257.11	400,177
2025-03-31	265.60	268.00	262.70	265.40	255.19	626,311
2025-03-28	269.60	270.20	264.90	266.60	256.34	525,076
2025-03-27	271.70	272.70	267.90	269.30	258.94	583,340
2025-03-26	277.50	277.80	271.90	273.20	262.69	400,744
2025-03-25	271.30	277.70	271.10	277.20	266.53	740,285
2025-03-24	269.70	270.50	266.20	270.50	260.09	616,054
2025-03-21	264.30	267.40	262.50	267.40	257.11	1,372,973
2025-03-20	265.80	266.10	263.10	266.10	255.86	500,446
2025-03-19	262.70	265.20	261.70	265.20	255.00	455,329
2025-03-18	265.10	265.80	262.00	263.50	253.36	615,436
2025-03-17	262.00	264.30	261.20	263.60	253.46	410,518
2025-03-14	262.90	264.20	260.90	261.40	251.34	875,939
2025-03-13	269.40	269.90	261.50	262.60	252.50	814,073
2025-03-12	267.60	270.40	266.00	270.00	259.61	461,956
2025-03-11	274.40	275.40	264.70	265.50	255.28	990,741
2025-03-10	274.50	276.40	272.40	273.30	262.78	720,725
2025-03-07	269.80	273.00	266.80	272.00	261.53	659,777
2025-03-06	281.80	281.80	266.60	271.50	261.05	1,016,499
2025-03-05	287.50	287.70	279.60	280.20	269.42	749,266
2025-03-04	285.90	288.40	284.20	285.40	274.42	618,560
2025-03-03	286.30	289.50	282.80	287.20	276.15	533,511
2025-02-28	286.10	288.00	284.60	286.90	275.86	1,423,291
2025-02-27	280.20	289.60	280.00	288.40	277.30	570,712
2025-02-26	281.70	282.80	279.00	282.40	271.53	674,177

← NewerPage 7 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.