EL.PA - EssilorLuxottica Societe anonyme

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 Nov 2019138.20139.05137.90138.55138.55310,300
21 Nov 2019138.95138.95137.10137.80137.80424,354
20 Nov 2019140.05140.15137.80138.95138.95409,279
19 Nov 2019140.00141.20139.60140.05140.05447,051
18 Nov 2019139.70139.90138.90139.80139.80411,039
15 Nov 2019139.00140.05138.70139.15139.15689,400
14 Nov 2019137.95139.30137.60138.65138.65396,014
13 Nov 2019136.00138.35135.70137.85137.85733,550
12 Nov 2019135.15136.20135.05135.30135.30497,486
11 Nov 2019134.70135.95134.55135.10135.10365,764
08 Nov 2019135.40136.95134.50135.05135.05616,193
07 Nov 2019135.05135.75135.00135.35135.35585,063
06 Nov 2019135.55135.60134.25135.00135.00481,439
05 Nov 2019136.15136.40135.30135.75135.75460,695
04 Nov 2019136.95137.00136.00136.30136.30475,544
01 Nov 2019137.50138.20136.05136.05136.05384,973
31 Oct 2019136.20137.90135.45136.80136.80850,686
30 Oct 2019135.00136.20133.50135.05135.05999,888
29 Oct 2019134.20134.30133.35133.65133.65578,668
28 Oct 2019133.85135.35133.70134.45134.45356,025
25 Oct 2019133.95134.70133.40134.55134.55400,010
24 Oct 2019132.65133.95132.45133.45133.45473,943
23 Oct 2019131.65132.65131.00132.40132.40411,123
22 Oct 2019132.55132.90131.20132.75132.75424,747
21 Oct 2019135.10135.10132.80133.20133.20539,961
18 Oct 2019135.20135.85134.20134.80134.80523,993
17 Oct 2019136.85137.30134.40134.45134.45613,860
16 Oct 2019136.10137.05135.85136.50136.50515,385
15 Oct 2019135.00136.60134.35136.05136.05508,233
14 Oct 2019133.70134.65133.45134.35134.35341,287
11 Oct 2019132.65134.30132.35134.30134.30617,130
10 Oct 2019131.80133.00130.05132.50132.50598,147
09 Oct 2019128.30132.85128.15132.30132.30713,039
08 Oct 2019130.10130.10128.35128.55128.55526,893
07 Oct 2019128.70129.80128.45129.65129.65479,176
04 Oct 2019128.15129.20127.65128.85128.85765,607
03 Oct 2019126.65128.10126.15127.00127.00803,840
02 Oct 2019128.90129.30125.95126.50126.50665,242
01 Oct 2019131.95132.25129.15129.15129.15630,867
30 Sep 2019130.25132.65130.25132.25132.25601,820
27 Sep 2019131.10132.10129.95130.50130.50653,177
26 Sep 2019128.85131.05128.55130.80130.80504,554
25 Sep 2019131.35131.55126.20128.80128.80946,136
24 Sep 2019132.50132.95131.60132.60132.60457,991
23 Sep 2019133.50134.10131.80132.45132.45608,730
20 Sep 2019131.45133.95130.95132.10132.101,620,521
19 Sep 2019130.90131.50130.65130.90130.90673,129
18 Sep 2019130.75131.15129.45130.40130.40575,101
17 Sep 2019130.45131.60130.05131.00131.00508,860
16 Sep 2019130.40131.75129.50130.60130.60786,817
13 Sep 2019129.25130.55127.75130.35130.35772,293
12 Sep 2019130.00130.35127.80129.40129.40944,127
11 Sep 2019130.30130.70128.95129.95129.95830,871
10 Sep 2019132.45132.65129.55130.30130.30944,680
09 Sep 2019135.20135.20132.05132.45132.45654,037
06 Sep 2019134.80136.45134.55135.20135.20723,767
05 Sep 2019136.10136.20132.80134.80134.80938,002
04 Sep 2019135.00136.70134.55135.45135.45620,235
03 Sep 2019133.50133.85132.50133.85133.85552,204
02 Sep 2019134.55135.40133.35133.45133.45441,172
30 Aug 2019134.00135.40133.45134.25134.25637,569
29 Aug 2019131.70135.10131.70134.25134.25487,399
28 Aug 2019132.80133.30131.55133.00133.00545,114
27 Aug 2019133.50133.55130.95132.85132.85823,746
26 Aug 2019131.25133.45131.10131.50131.50736,769
23 Aug 2019131.10132.00129.95130.95130.95754,659
22 Aug 2019131.20131.40130.10130.50130.50545,608
21 Aug 2019129.40132.30129.30131.25131.25618,292
20 Aug 2019128.60129.45128.10129.05129.05686,706
19 Aug 2019127.90129.10127.00128.55128.55550,286
16 Aug 2019127.15128.20127.00127.25127.251,016,708
15 Aug 2019128.95129.30125.75126.75126.75816,480
14 Aug 2019131.20131.50127.70128.25128.25785,328
13 Aug 2019127.40131.80127.20131.10131.10761,318
12 Aug 2019129.00130.60127.45128.50128.50616,748
09 Aug 2019127.20129.60127.00129.35129.35879,369
08 Aug 2019127.30128.15126.05128.15128.15922,704
07 Aug 2019122.25125.75121.90125.00125.00863,381
06 Aug 2019120.45122.15120.25121.10121.10681,367
05 Aug 2019121.90122.90119.90120.50120.50834,595
02 Aug 2019125.65126.20122.80123.15123.151,053,227
01 Aug 2019123.50129.60122.90127.70127.701,137,102
31 Jul 2019119.45124.30118.85122.65122.651,166,358
30 Jul 2019119.40119.45118.15118.55118.55640,749
29 Jul 2019119.00119.90118.80119.35119.35486,881
26 Jul 2019119.00119.75118.95119.10119.10530,500
25 Jul 2019119.20120.10118.25119.00119.00952,958
24 Jul 2019118.30119.40118.05119.15119.15485,335
23 Jul 2019118.80119.75118.75119.30119.30478,783
22 Jul 2019118.00119.35118.00119.05119.05398,084
19 Jul 2019118.85119.45117.90119.10119.10650,070
18 Jul 2019115.00119.20113.30118.80118.80880,967
17 Jul 2019118.30119.30116.40116.55116.55646,113
16 Jul 2019118.00118.95117.70118.25118.25602,772
15 Jul 2019118.00119.00117.35117.95117.95426,222
12 Jul 2019116.30118.25116.30118.00118.00568,008
11 Jul 2019116.25117.40115.90116.30116.30547,418
10 Jul 2019115.20116.70114.65116.00116.00675,562
09 Jul 2019114.65115.25114.25115.20115.20406,747
08 Jul 2019114.00114.65113.25114.65114.65325,843
*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