EL.PA - EssilorLuxottica Societe anonyme

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2020119.40120.60119.20120.45120.4574,095
14 Jul 2020119.45119.65117.00118.55118.55385,839
13 Jul 2020118.55121.45117.80120.80120.80505,942
10 Jul 2020116.55117.90116.10116.95116.95442,012
09 Jul 2020118.75119.60116.85117.20117.20402,206
08 Jul 2020117.90119.20117.40117.55117.55345,089
07 Jul 2020118.40119.00117.35118.75118.75428,292
06 Jul 2020120.75121.35118.30118.80118.80548,807
03 Jul 2020117.05118.65117.05118.30118.30407,673
02 Jul 2020116.50117.70115.70116.95116.95744,783
01 Jul 2020114.20116.45113.20115.55115.55595,468
30 Jun 2020118.00118.15113.65114.25114.25958,741
29 Jun 2020114.95117.95114.75117.45117.45632,166
26 Jun 2020116.50117.20114.60115.20115.20560,064
25 Jun 2020112.35115.40110.40115.15115.15612,583
24 Jun 2020117.55117.70112.50112.50112.50661,197
23 Jun 2020117.95118.35116.60118.00118.00714,362
22 Jun 2020116.60117.60115.50116.45116.45470,679
19 Jun 2020116.60118.65115.60117.70117.701,532,306
18 Jun 2020115.95117.20114.20115.60115.60475,544
17 Jun 2020115.05116.80114.55115.95115.95775,700
16 Jun 2020114.10115.35112.90114.85114.85854,494
15 Jun 2020111.50112.75109.20112.00112.00697,434
12 Jun 2020112.30116.05112.05113.90113.90782,800
11 Jun 2020116.00116.45112.70112.85112.85952,601
10 Jun 2020122.60122.60117.50118.10118.10877,721
09 Jun 2020123.05123.40119.90121.35121.35909,210
08 Jun 2020123.10124.65122.30122.30122.30766,748
05 Jun 2020121.50125.30120.95125.30125.301,175,328
04 Jun 2020122.70123.00120.15120.75120.75853,080
03 Jun 2020121.00121.95119.55121.55121.55705,736
02 Jun 2020118.45120.90117.95119.90119.90646,340
01 Jun 2020117.90120.15117.00117.80117.80344,828
29 May 2020119.00120.25115.75115.75115.751,839,523
28 May 2020118.20120.90116.75119.65119.65804,083
27 May 2020111.80116.90111.70116.90116.90936,793
26 May 2020113.30114.20111.25111.45111.45570,128
25 May 2020111.80112.10110.85112.05112.05358,275
22 May 2020110.00111.05109.45110.40110.40446,840
21 May 2020112.25112.55110.45111.45111.45352,452
20 May 2020112.30113.60110.25112.95112.95527,085
19 May 2020114.30114.30110.95112.50112.50817,027
18 May 2020111.00112.40108.35112.10112.10545,278
15 May 2020108.35108.90106.50107.65107.65503,753
14 May 2020106.90108.25104.85107.50107.50679,616
13 May 2020112.95112.95108.35108.70108.70620,259
12 May 2020113.65114.35112.70113.55113.55423,927
11 May 2020111.10114.70111.05113.65113.65623,385
08 May 2020112.40112.55109.90110.70110.70261,857
07 May 2020110.00111.55109.70110.70110.70388,335
06 May 2020110.00111.70108.85109.10109.10481,760
05 May 2020106.25110.85105.25110.30110.30704,676
04 May 2020109.10109.30105.05107.00107.00898,615
30 Apr 2020113.40115.20111.80112.65112.651,160,727
29 Apr 2020108.15112.45108.00111.35111.35791,250
28 Apr 2020108.00109.20107.25108.50108.50592,284
27 Apr 2020107.05109.15105.60108.20108.20536,726
24 Apr 2020104.05105.95103.80105.00105.00604,908
23 Apr 2020105.05107.05104.00106.10106.10493,365
22 Apr 2020107.70107.70103.80104.70104.70692,035
21 Apr 2020108.00109.25105.75105.85105.85673,007
20 Apr 2020111.55113.50109.80110.25110.25684,040
17 Apr 2020108.45111.55107.55111.10111.101,187,104
16 Apr 2020107.35108.90105.65106.55106.55648,139
15 Apr 2020106.50108.05104.45105.10105.10703,196
14 Apr 2020107.05109.40105.90107.80107.80810,358
09 Apr 2020107.00109.30104.65106.70106.70776,111
08 Apr 2020107.00107.10103.10106.00106.00951,592
07 Apr 2020109.00110.70106.90108.15108.15889,371
06 Apr 2020100.25106.5599.22105.25105.25918,046
03 Apr 202094.7898.5094.6697.7697.76636,119
02 Apr 202095.0099.3894.4096.3496.341,088,529
01 Apr 202096.2696.2692.0493.7893.781,137,823
31 Mar 2020100.45101.2096.7898.2898.281,309,134
30 Mar 2020102.25102.7097.1099.4299.42934,540
27 Mar 2020105.40107.00100.05102.55102.551,313,113
26 Mar 2020109.30110.90105.50109.65109.651,173,303
25 Mar 2020108.60112.50105.10112.05112.051,316,885
24 Mar 2020102.40109.0599.88109.05109.051,317,428
23 Mar 2020102.40108.9595.1898.8498.841,559,796
20 Mar 2020107.00113.70105.35110.30110.301,597,827
19 Mar 202099.08108.3099.08104.50104.501,319,989
18 Mar 202091.20102.6088.66100.10100.101,590,744
17 Mar 2020105.75106.0593.1296.9096.901,483,693
16 Mar 202093.4897.3086.7695.9095.902,657,863
13 Mar 2020104.45107.7597.68100.10100.103,095,066
12 Mar 2020102.40104.9099.26101.00101.003,341,452
11 Mar 2020108.20109.80106.95108.80108.801,861,750
10 Mar 2020114.50117.30107.05107.20107.202,315,007
09 Mar 2020113.30115.15110.10113.75113.752,739,676
06 Mar 2020121.00123.60119.65120.10120.101,477,424
05 Mar 2020129.85130.00124.60124.95124.951,116,265
04 Mar 2020127.65129.70127.15128.60128.601,075,764
03 Mar 2020123.45130.20122.95127.65127.651,625,467
02 Mar 2020123.10125.00119.95121.70121.701,487,534
28 Feb 2020122.25123.75119.10123.10123.102,046,012
27 Feb 2020127.65128.85124.40126.15126.151,105,489
26 Feb 2020130.25131.30125.80130.25130.251,057,473
25 Feb 2020135.20135.65130.70131.10131.101,049,126
24 Feb 2020138.70138.75132.65133.70133.701,375,795
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more