UK Markets open in 4 hrs 58 mins

EssilorLuxottica Société anonyme (EL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
167.90-3.35 (-1.96%)
At close: 05:39PM CET
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023------
26 Jan 2023------
25 Jan 2023170.75171.55168.95171.25171.25324,551
24 Jan 2023173.95174.55168.80170.95170.95519,351
23 Jan 2023174.55175.75173.70174.10174.10372,485
20 Jan 2023172.25175.15171.35174.45174.45506,385
19 Jan 2023175.80175.85170.90170.95170.95641,572
18 Jan 2023176.50178.15175.55175.65175.65412,179
17 Jan 2023173.50177.65173.35176.75176.75360,637
16 Jan 2023174.75174.90173.00173.75173.75302,898
13 Jan 2023170.50174.70169.90173.85173.85612,392
12 Jan 2023173.70173.90170.20170.45170.45647,298
11 Jan 2023174.05174.70172.85173.15173.15624,282
10 Jan 2023173.55173.95170.15172.65172.65554,829
09 Jan 2023177.15177.30174.00175.85175.85524,629
06 Jan 2023173.30176.10172.80176.10176.10333,874
05 Jan 2023172.55175.05172.40173.95173.95405,116
04 Jan 2023170.95174.35170.95173.30173.30568,004
03 Jan 2023169.95173.10169.20170.10170.10458,313
02 Jan 2023171.00171.50169.50170.95170.95257,162
30 Dec 2022170.20170.80168.50169.20169.20285,080
29 Dec 2022169.00172.05168.45171.95171.95244,442
28 Dec 2022172.65173.35169.60169.75169.75329,532
27 Dec 2022171.55171.95170.40171.65171.65212,186
23 Dec 2022171.65171.95169.30170.05170.05271,469
22 Dec 2022172.20173.80169.90171.65171.65356,260
21 Dec 2022171.60173.15170.80172.50172.50477,776
20 Dec 2022170.15171.15168.70170.45170.45427,632
19 Dec 2022171.10174.40170.95171.75171.75400,939
16 Dec 2022174.05175.10170.00170.95170.951,319,263
15 Dec 2022182.60182.70173.55174.95174.951,027,973
14 Dec 2022183.40184.30182.55183.90183.90591,847
13 Dec 2022182.00184.70180.20183.70183.70659,736
12 Dec 2022179.00182.70178.60181.65181.65423,582
09 Dec 2022178.70179.75177.70179.75179.75426,971
08 Dec 2022178.85179.60177.85178.40178.40269,334
07 Dec 2022177.10178.65176.85178.20178.20492,368
06 Dec 2022177.10178.55176.25178.30178.30546,708
05 Dec 2022180.00180.25176.85176.85176.85412,782
02 Dec 2022178.00181.50177.90180.55180.55505,050
01 Dec 2022179.10179.50176.30178.00178.00547,614
30 Nov 2022177.30178.55176.45177.30177.30837,275
29 Nov 2022176.90177.10175.15175.50175.50359,884
28 Nov 2022175.00176.95173.75175.85175.85507,677
25 Nov 2022173.85176.25173.85175.20175.20328,223
24 Nov 2022174.60175.60173.65174.75174.75266,352
23 Nov 2022174.25175.70172.90175.15175.15328,268
22 Nov 2022173.60174.95172.75173.65173.65341,241
21 Nov 2022172.45174.85171.85174.85174.85417,999
18 Nov 2022170.65173.75168.95173.35173.35652,711
17 Nov 2022171.85172.50167.25169.35169.35380,820
16 Nov 2022171.50172.90170.50171.25171.25495,778
15 Nov 2022171.00172.25170.45170.95170.95422,430
14 Nov 2022171.55171.60170.05170.25170.25491,688
11 Nov 2022173.00174.85169.50170.90170.90605,726
10 Nov 2022165.30173.00165.00172.25172.25702,130
09 Nov 2022164.10166.35164.05165.75165.75327,684
08 Nov 2022164.85165.50163.75165.50165.50288,688
07 Nov 2022161.80166.20160.90165.20165.20404,040
04 Nov 2022158.80163.15158.80161.80161.80542,597
03 Nov 2022157.65159.15156.50158.55158.55328,828
02 Nov 2022162.00163.00158.05159.20159.20510,866
01 Nov 2022162.05163.30160.25161.30161.30268,103
31 Oct 2022162.20162.25159.05160.35160.35354,215
28 Oct 2022161.25161.75159.90161.45161.45410,180
27 Oct 2022165.20165.70162.45162.50162.50507,607
26 Oct 2022164.85166.95164.00166.05166.05537,007
25 Oct 2022160.20165.00159.80165.00165.00563,922
24 Oct 2022155.00160.40153.90160.05160.05538,499
21 Oct 2022157.15157.75151.90153.45153.45695,180
20 Oct 2022157.00158.95156.55158.95158.95462,190
19 Oct 2022159.20160.10156.45157.15157.15426,523
18 Oct 2022159.70160.45157.75158.35158.35384,658
17 Oct 2022155.30159.30152.95157.10157.10491,184
14 Oct 2022152.80158.60151.35155.35155.35648,297
13 Oct 2022148.50152.05144.35150.55150.55649,190
12 Oct 2022150.00152.10149.00149.95149.95672,641
11 Oct 2022148.95152.40148.35150.35150.35561,523
10 Oct 2022148.90150.40147.30149.80149.80556,569
07 Oct 2022151.45153.15149.05149.40149.40624,947
06 Oct 2022155.25156.00150.85152.25152.25573,816
05 Oct 2022151.80155.70150.95154.30154.30772,795
04 Oct 2022144.65152.60143.55152.15152.15960,920
03 Oct 2022139.00142.25137.70142.25142.25643,382
30 Sept 2022141.40141.95139.20140.35140.351,284,764
29 Sept 2022142.00142.00139.70141.00141.00493,215
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...