EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	286.20	287.70	279.40	279.40	268.65	720,718
2025-02-24	290.50	292.20	287.30	287.40	276.34	508,264
2025-02-21	293.90	294.00	289.80	290.90	279.71	802,344
2025-02-20	292.10	294.30	291.80	292.50	281.24	554,818
2025-02-19	295.10	296.20	292.30	293.90	282.59	650,338
2025-02-18	294.70	296.30	291.00	294.60	283.26	544,612
2025-02-17	294.10	294.80	289.90	294.10	282.78	515,380
2025-02-14	291.60	298.00	291.50	294.50	283.17	819,143
2025-02-13	280.00	295.80	280.00	295.80	284.42	1,079,349
2025-02-12	277.50	278.10	273.40	276.00	265.38	693,900
2025-02-11	275.80	277.80	274.90	277.00	266.34	584,593
2025-02-10	269.30	272.80	269.30	272.30	261.82	485,188
2025-02-07	269.90	271.20	269.00	269.90	259.51	600,154
2025-02-06	272.50	272.80	269.30	270.70	260.28	536,645
2025-02-05	269.60	271.50	267.70	271.10	260.67	395,081
2025-02-04	264.10	269.40	263.40	268.70	258.36	503,826
2025-02-03	261.50	264.90	261.00	264.00	253.84	619,514
2025-01-31	265.40	266.80	264.80	265.70	255.48	605,070
2025-01-30	263.70	265.50	261.10	265.10	254.90	612,049
2025-01-29	262.20	263.70	261.50	263.30	253.17	490,106
2025-01-28	257.10	260.40	257.10	259.50	249.51	463,094
2025-01-27	255.00	257.60	253.10	257.60	247.69	585,707
2025-01-24	255.20	256.30	252.50	256.10	246.25	592,595
2025-01-23	253.90	255.30	252.40	254.50	244.71	458,685
2025-01-22	250.80	257.00	250.80	253.50	243.75	899,109
2025-01-21	245.40	250.00	244.60	250.00	240.38	608,894
2025-01-20	245.00	245.90	244.40	245.10	235.67	515,104
2025-01-17	241.20	244.90	240.40	244.10	234.71	622,473
2025-01-16	237.40	241.30	237.40	240.20	230.96	574,169
2025-01-15	234.10	238.00	232.80	236.70	227.59	584,648
2025-01-14	235.00	236.80	233.50	233.50	224.51	516,319
2025-01-13	234.10	235.20	233.10	233.40	224.42	389,077
2025-01-10	235.60	236.90	233.40	235.10	226.05	426,973
2025-01-09	233.40	236.40	233.10	235.60	226.53	328,142
2025-01-08	235.00	236.30	231.50	233.80	224.80	414,519
2025-01-07	231.30	236.20	231.30	234.80	225.76	502,149
2025-01-06	230.20	233.40	229.30	233.00	224.03	516,872
2025-01-03	233.00	234.00	229.50	230.20	221.34	395,127
2025-01-02	234.30	235.40	230.00	234.20	225.19	471,812
2024-12-31	231.10	235.60	231.10	235.60	226.53	163,474
2024-12-30	233.40	235.20	231.90	232.30	223.36	350,296
2024-12-27	230.70	234.50	230.40	234.50	225.48	364,184
2024-12-24	231.80	233.00	231.80	231.90	222.98	133,238
2024-12-23	230.00	232.80	230.00	232.10	223.17	347,337
2024-12-20	230.30	231.40	228.10	231.20	222.30	1,034,320
2024-12-19	233.00	234.70	230.20	231.90	222.98	494,469
2024-12-18	234.00	235.80	233.10	234.50	225.48	450,718
2024-12-17	232.60	234.60	232.60	233.30	224.32	485,083
2024-12-16	231.40	235.60	230.90	234.10	225.09	505,098
2024-12-13	232.50	233.20	230.10	231.20	222.30	505,731
2024-12-12	231.20	233.40	230.40	231.20	222.30	351,387
2024-12-11	226.90	231.30	226.50	231.30	222.40	352,456
2024-12-10	230.10	230.70	226.60	226.60	217.88	359,763
2024-12-09	231.00	231.40	228.70	229.90	221.05	393,186
2024-12-06	229.30	231.90	228.60	230.60	221.73	346,832
2024-12-05	230.20	231.50	229.50	229.80	220.96	311,931
2024-12-04	229.10	230.40	228.60	229.50	220.67	313,177
2024-12-03	227.60	230.10	226.60	228.50	219.71	535,176
2024-12-02	228.00	232.40	228.00	230.80	221.92	374,860
2024-11-29	227.50	229.90	227.20	229.80	220.96	430,240

← NewerPage 8 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.