UK Markets closed

EssilorLuxottica Société anonyme (EL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
139.88+1.74 (+1.26%)
At close: 5:37PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
14 May 2021139.36139.88138.60139.88139.88306,172
13 May 2021136.98138.54135.30138.14138.14329,501
12 May 2021136.54138.46136.54137.96137.96474,877
11 May 2021138.16138.74136.50137.90137.90705,712
10 May 2021141.14141.32139.44139.86139.86361,524
07 May 2021139.92140.70139.02140.70140.70384,262
06 May 2021140.00141.64137.78139.26139.26437,542
05 May 2021138.32139.54137.70139.04139.04466,872
04 May 2021139.28140.46137.72137.98137.98439,833
03 May 2021138.40139.46137.00139.36139.36241,486
30 Apr 2021141.40141.56138.08138.40138.40447,862
29 Apr 2021141.50141.74140.26141.26141.26380,888
28 Apr 2021139.90141.36139.76141.20141.20356,615
27 Apr 2021140.52140.62138.26139.62139.62512,686
26 Apr 2021140.84141.00139.70140.34140.34317,974
23 Apr 2021142.84143.10139.96140.90140.90423,828
22 Apr 2021141.50143.10141.46142.62142.62374,819
21 Apr 2021139.02142.16138.14141.18141.18409,891
20 Apr 2021139.56139.78137.90139.16139.16556,072
19 Apr 2021138.98140.60138.84139.52139.52377,472
16 Apr 2021139.72139.92138.46139.08139.08488,273
15 Apr 2021138.48140.18138.26139.84139.84457,112
14 Apr 2021138.02138.54137.00138.20138.20300,182
13 Apr 2021138.60138.82136.96137.56137.56453,649
12 Apr 2021137.14139.42136.52139.14139.14440,132
09 Apr 2021136.38137.14135.70137.10137.10303,902
08 Apr 2021135.98137.42135.80136.34136.34449,121
07 Apr 2021138.08138.32136.24136.32136.32511,855
06 Apr 2021139.50139.66137.60138.04138.04508,941
01 Apr 2021139.80139.80137.30138.44138.44479,682
31 Mar 2021138.00139.15138.00138.85138.85626,779
30 Mar 2021137.50138.60136.80138.00138.00454,120
29 Mar 2021136.20137.90135.70137.40137.40503,114
26 Mar 2021136.75137.85135.05135.90135.90608,648
25 Mar 2021132.95136.05132.50135.70135.70609,871
24 Mar 2021131.00134.30130.20133.60133.60848,252
23 Mar 2021129.15134.95129.10131.75131.75914,363
22 Mar 2021131.30131.45128.95129.65129.65724,372
19 Mar 2021132.75133.45131.45131.55131.551,424,100
18 Mar 2021134.70134.85133.35133.65133.65715,687
17 Mar 2021136.75136.90134.55134.55134.55564,741
16 Mar 2021139.40139.65136.10136.90136.90611,912
15 Mar 2021140.30141.70138.30139.40139.40451,568
12 Mar 2021140.55142.80139.65139.75139.75655,855
11 Mar 2021138.55141.55138.10141.30141.30562,793
10 Mar 2021136.95138.55136.90137.80137.80545,884
09 Mar 2021137.50138.00136.65137.15137.15527,727
08 Mar 2021134.50137.35133.90137.15137.15515,809
05 Mar 2021133.30134.85132.50133.40133.40659,766
04 Mar 2021133.85134.45133.55134.00134.00590,931
03 Mar 2021137.45137.45134.15134.35134.35732,453
02 Mar 2021135.80137.70135.30136.30136.30386,453
01 Mar 2021136.35137.50135.75136.55136.55406,904
26 Feb 2021133.10135.85132.85135.00135.00955,634
25 Feb 2021137.50138.50134.90134.90134.90681,974
24 Feb 2021136.00137.00135.50136.95136.95404,222
23 Feb 2021136.50137.05135.30136.45136.45437,311
22 Feb 2021135.65137.20134.95136.95136.95349,115
19 Feb 2021137.85138.25136.35136.45136.45558,964
18 Feb 2021137.00139.60136.65137.45137.45465,549
17 Feb 2021138.05138.05136.15136.95136.95658,928
16 Feb 2021136.50140.20136.05140.00140.00577,144
15 Feb 2021138.10138.50136.20136.70136.70621,438
12 Feb 2021132.65137.15132.55136.90136.90752,239
11 Feb 2021131.95133.20131.35132.20132.20492,875
10 Feb 2021133.20133.60131.55132.05132.05435,329
09 Feb 2021131.00133.60130.55133.20133.20478,120
08 Feb 2021128.50131.90128.35131.00131.00909,754
05 Feb 2021125.80128.75125.50128.75128.75748,289
04 Feb 2021121.50126.50121.30125.80125.80711,512
03 Feb 2021124.50125.00121.50121.50121.50485,949
02 Feb 2021121.10123.85120.80123.05123.05703,140
01 Feb 2021118.15121.05117.65120.50120.50666,484
29 Jan 2021116.75118.65116.45117.00117.001,057,727
28 Jan 2021117.65118.40116.40117.90117.90894,890
27 Jan 2021120.65121.40117.30118.35118.35818,634
26 Jan 2021120.70121.50120.15120.70120.70443,812
25 Jan 2021122.50122.70120.15120.55120.55493,111
22 Jan 2021122.10122.95120.95122.50122.50397,538
21 Jan 2021124.80125.25122.55122.60122.60422,763
20 Jan 2021123.60125.10123.25124.50124.50532,432
19 Jan 2021124.00125.35122.75123.10123.10525,496
18 Jan 2021123.45125.40123.20125.05125.05400,879
15 Jan 2021125.35125.70123.10124.05124.05639,384
14 Jan 2021128.95129.15126.20126.50126.50576,671
13 Jan 2021128.15129.20127.75128.65128.65474,183
12 Jan 2021129.50130.15128.15128.50128.50778,140
11 Jan 2021130.20130.70128.75129.35129.35508,056
08 Jan 2021129.95131.45129.45130.90130.90599,375
07 Jan 2021129.10129.25127.60128.65128.65457,578
06 Jan 2021127.70129.00126.90128.50128.50505,351
05 Jan 2021128.75129.50127.05127.40127.40507,419
04 Jan 2021128.55129.40128.00128.75128.75485,029
31 Dec 2020128.10128.60127.55127.55127.55177,974
30 Dec 2020129.25129.40128.55128.85128.85260,261
29 Dec 2020128.65129.90128.50129.15129.15288,705
28 Dec 2020129.50129.60127.75128.30128.30276,700
24 Dec 2020128.75128.75127.75128.65128.6573,253
23 Dec 2020127.35128.60127.15128.10128.10289,563
23 Dec 20201.15 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...