UK Markets closed

EssilorLuxottica Société anonyme (EL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
142.70+2.05 (+1.46%)
At close: 05:37PM CEST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022138.15143.10138.00142.70142.70525,362
27 Sept 2022141.40143.75140.00140.65140.65483,735
26 Sept 2022137.70141.75137.70139.90139.90410,196
23 Sept 2022139.35140.15137.00138.65138.65650,245
22 Sept 2022141.40142.75138.80138.80138.80506,828
21 Sept 2022142.35144.85141.70144.85144.85409,125
20 Sept 2022145.70147.15142.85143.90143.90424,064
19 Sept 2022144.25146.00142.35144.90144.90348,770
16 Sept 2022147.60148.00145.00145.00145.001,461,553
15 Sept 2022153.70153.75148.75149.10149.10498,078
14 Sept 2022152.30154.30151.35152.90152.90371,316
13 Sept 2022157.65159.50152.65153.05153.05537,495
12 Sept 2022154.85158.35154.05157.10157.10531,521
09 Sept 2022150.70153.75150.40153.10153.10328,327
08 Sept 2022150.85151.05147.20150.35150.35461,853
07 Sept 2022147.75150.15147.15149.60149.60301,174
06 Sept 2022148.20150.05147.20148.80148.80275,649
05 Sept 2022146.15148.55145.25148.40148.40363,992
02 Sept 2022148.60150.55147.05150.05150.05362,649
01 Sept 2022147.75148.15145.65147.30147.30416,345
31 Aug 2022151.75153.15149.05149.25149.25619,385
30 Aug 2022150.90153.30149.85151.00151.00301,433
29 Aug 2022150.00150.90148.35150.45150.45257,280
26 Aug 2022158.25158.70150.65151.90151.90483,434
25 Aug 2022159.85160.60155.30157.15157.15455,489
24 Aug 2022153.95158.30153.60157.75157.75398,137
23 Aug 2022155.10156.55154.25155.05155.05371,962
22 Aug 2022160.20160.70155.70156.50156.50406,219
19 Aug 2022161.40163.80160.65161.70161.70528,107
18 Aug 2022161.85163.20161.10162.55162.55329,727
17 Aug 2022162.60164.10161.55162.30162.30391,939
16 Aug 2022164.50165.05160.90162.50162.50447,436
15 Aug 2022163.45165.95163.45165.15165.15329,303
12 Aug 2022163.00163.30161.90162.90162.90393,937
11 Aug 2022161.60163.85161.60163.15163.15311,058
10 Aug 2022159.10162.10157.70161.30161.30405,518
09 Aug 2022161.75162.80159.10159.90159.90372,593
08 Aug 2022160.85163.20160.70161.90161.90268,975
05 Aug 2022160.00161.60159.40160.15160.15439,580
04 Aug 2022158.30161.70158.30160.40160.40328,617
03 Aug 2022154.60158.90154.55158.40158.40326,665
02 Aug 2022157.05157.15154.20155.50155.50335,327
01 Aug 2022154.15158.90152.15157.40157.40545,194
29 Jul 2022157.20157.60147.50152.45152.45824,043
28 Jul 2022154.15155.45152.10155.45155.45429,619
27 Jul 2022150.85153.70150.05152.70152.70280,257
26 Jul 2022153.50153.75149.65150.70150.70429,626
25 Jul 2022154.65155.10152.85153.95153.95334,393
22 Jul 2022153.90155.90152.75154.90154.90490,960
21 Jul 2022152.65156.15151.60155.00155.00523,934
20 Jul 2022154.95155.05152.10153.55153.55434,216
19 Jul 2022148.50154.10147.15153.45153.45400,253
18 Jul 2022151.70153.65149.05149.45149.45448,866
15 Jul 2022147.35151.35145.40151.15151.15474,008
14 Jul 2022146.25147.05144.10146.00146.00425,059
13 Jul 2022146.10148.20144.25147.05147.05447,188
12 Jul 2022143.60146.90142.80146.45146.45472,027
11 Jul 2022140.60145.90140.00145.60145.60422,940
08 Jul 2022143.75144.10141.30143.65143.65296,107
07 Jul 2022144.75145.80141.80142.75142.75527,980
06 Jul 2022141.20144.55141.15143.25143.25406,881
05 Jul 2022140.45141.90137.10139.50139.50687,185
04 Jul 2022145.00145.00139.70139.80139.80409,858
01 Jul 2022141.05145.55140.20143.85143.85442,138
30 Jun 2022140.10142.90139.55142.90142.90533,864
29 Jun 2022142.35143.45139.20142.85142.85448,437
28 Jun 2022144.90145.70142.90144.30144.30368,958
27 Jun 2022146.60148.80142.70143.30143.30661,327
24 Jun 2022142.45147.60142.10146.55146.55645,761
23 Jun 2022137.10142.25136.95141.55141.55474,379
22 Jun 2022138.30141.15136.20139.65139.65667,645
21 Jun 2022141.00144.15140.25140.90140.90406,309
20 Jun 2022139.90141.10139.25140.60140.60401,843
17 Jun 2022136.60140.55135.20139.25139.251,283,761
16 Jun 2022135.45135.70132.80134.15134.15410,165
15 Jun 2022136.45136.85134.20135.85135.85520,901
14 Jun 2022137.45137.85132.70134.50134.50688,943
13 Jun 2022139.50139.95135.90136.65136.65602,170
10 Jun 2022144.10144.60141.05142.00142.00615,211
09 Jun 2022148.15148.20143.40145.75145.75439,212
08 Jun 2022151.05151.30147.70149.05149.05441,291
07 Jun 2022151.05151.80149.45150.70150.70327,165
06 Jun 2022153.00154.05151.80151.80151.80420,058
03 Jun 2022152.35154.50151.80152.40152.40360,133
02 Jun 2022149.15152.65149.00152.00152.00384,475
01 Jun 2022151.20152.00148.15148.30148.30435,321
31 May 2022152.75152.75149.30150.05150.051,074,487
30 May 2022151.50152.60150.95152.20152.20515,769
27 May 2022150.00153.35149.15152.70152.70521,767
26 May 2022146.65149.20146.40148.45148.45405,485
25 May 2022147.25147.85144.10147.20147.20405,552
24 May 2022146.75148.30145.40146.30146.30467,007
23 May 2022147.90149.00145.60148.95148.95545,556
20 May 2022145.95148.25145.00146.60146.60692,698
19 May 2022144.25146.20141.30145.65145.65646,355
18 May 2022150.30151.60145.20146.55146.55646,329
17 May 2022150.00152.30148.45150.80150.80340,786
16 May 2022148.10149.85147.85149.30149.30505,809
13 May 2022146.85149.95145.75149.60149.60530,927
12 May 2022142.35146.35140.15145.05145.05739,178
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...