UK Markets open in 4 hrs 8 mins

EssilorLuxottica Société anonyme (EL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
155.12+1.84 (+1.20%)
At close: 5:39PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2021------
23 Jul 2021153.90155.82153.10155.12155.12364,334
22 Jul 2021152.08153.90152.06153.28153.28303,090
21 Jul 2021150.78151.92149.48151.92151.92496,633
20 Jul 2021149.76151.22148.50149.64149.64463,937
19 Jul 2021151.02151.02146.74148.58148.58639,940
16 Jul 2021154.30155.00151.16152.24152.24513,693
15 Jul 2021156.46156.96153.88154.04154.04410,374
14 Jul 2021156.80157.72155.92157.48157.48378,725
13 Jul 2021156.66158.10156.66157.38157.38451,924
12 Jul 2021153.98156.52153.42156.32156.32326,147
09 Jul 2021153.14155.10152.72154.34154.34437,530
08 Jul 2021154.10154.24151.34152.80152.80643,650
07 Jul 2021152.14155.18152.12155.18155.18556,965
06 Jul 2021152.08152.30150.74151.60151.60487,849
05 Jul 2021152.22152.80151.70152.38152.38297,665
02 Jul 2021153.44154.08151.86152.44152.44500,143
01 Jul 2021156.52157.06151.98152.98152.98563,298
30 Jun 2021156.26157.90155.64155.64155.64689,045
29 Jun 2021154.82156.20154.64155.58155.58360,220
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021148.40150.40147.62150.40150.40328,546
18 Jun 2021149.20152.06148.64149.48149.48846,660
17 Jun 2021147.68149.26147.24149.26149.26431,199
16 Jun 2021148.42148.52147.28148.00148.00399,393
15 Jun 2021148.94149.24147.96147.96147.96359,723
14 Jun 2021148.40149.58148.00148.50148.50362,386
11 Jun 2021146.88149.84146.70148.42148.42535,667
10 Jun 2021146.84147.06145.26146.32146.32366,483
09 Jun 2021147.04147.60146.40146.40146.40392,198
08 Jun 2021145.92147.96145.60146.96146.96500,957
07 Jun 2021143.82145.98143.66145.58145.58411,604
04 Jun 2021144.30144.30143.24143.74143.74293,279
03 Jun 2021143.42144.54142.12144.14144.14413,066
02 Jun 2021141.06143.66140.82143.66143.66513,330
01 Jun 2021142.82143.46141.62141.96141.96421,412
31 May 2021142.30143.26141.62141.88141.88344,699
28 May 2021141.92142.62139.92142.58142.58661,695
28 May 20211.08 Dividend
27 May 2021142.70143.58140.72142.54141.461,985,430
26 May 2021141.82143.26141.56143.00141.92378,072
25 May 2021142.62142.62140.82141.20140.13512,152
24 May 2021142.64143.14142.44142.68141.60185,197
21 May 2021141.24142.94141.10142.50141.42535,235
20 May 2021137.42141.16137.42141.04139.97601,370
19 May 2021139.06139.16136.14137.40136.36508,873
18 May 2021140.92141.94139.92140.14139.08405,992
17 May 2021140.00141.16139.56140.18139.12253,457
14 May 2021139.36139.88138.60139.88138.82306,172
13 May 2021136.98138.54135.30138.14137.09329,501
12 May 2021136.54138.46136.54137.96136.91474,877
11 May 2021138.16138.74136.50137.90136.86705,712
10 May 2021141.14141.32139.44139.86138.80361,524
07 May 2021139.92140.70139.02140.70139.63384,262
06 May 2021140.00141.64137.78139.26138.20437,542
05 May 2021138.32139.54137.70139.04137.99466,872
04 May 2021139.28140.46137.72137.98136.93439,833
03 May 2021138.40139.46137.00139.36138.30241,486
30 Apr 2021141.40141.56138.08138.40137.35447,862
29 Apr 2021141.50141.74140.26141.26140.19380,888
28 Apr 2021139.90141.36139.76141.20140.13356,615
27 Apr 2021140.52140.62138.26139.62138.56512,686
26 Apr 2021140.84141.00139.70140.34139.28317,974
23 Apr 2021142.84143.10139.96140.90139.83423,828
22 Apr 2021141.50143.10141.46142.62141.54374,819
21 Apr 2021139.02142.16138.14141.18140.11409,891
20 Apr 2021139.56139.78137.90139.16138.11556,072
19 Apr 2021138.98140.60138.84139.52138.46377,472
16 Apr 2021139.72139.92138.46139.08138.03488,273
15 Apr 2021138.48140.18138.26139.84138.78457,112
14 Apr 2021138.02138.54137.00138.20137.15300,182
13 Apr 2021138.60138.82136.96137.56136.52453,649
12 Apr 2021137.14139.42136.52139.14138.09440,132
09 Apr 2021136.38137.14135.70137.10136.06303,902
08 Apr 2021135.98137.42135.80136.34135.31449,121
07 Apr 2021138.08138.32136.24136.32135.29511,855
06 Apr 2021139.50139.66137.60138.04136.99508,941
01 Apr 2021139.80139.80137.30138.44137.39479,682
31 Mar 2021138.00139.15138.00138.85137.80626,779
30 Mar 2021137.50138.60136.80138.00136.95454,120
29 Mar 2021136.20137.90135.70137.40136.36503,114
26 Mar 2021136.75137.85135.05135.90134.87608,648
25 Mar 2021132.95136.05132.50135.70134.67609,871
24 Mar 2021131.00134.30130.20133.60132.59848,252
23 Mar 2021129.15134.95129.10131.75130.75914,363
22 Mar 2021131.30131.45128.95129.65128.67724,372
19 Mar 2021132.75133.45131.45131.55130.551,424,100
18 Mar 2021134.70134.85133.35133.65132.64715,687
17 Mar 2021136.75136.90134.55134.55133.53564,741
16 Mar 2021139.40139.65136.10136.90135.86611,912
15 Mar 2021140.30141.70138.30139.40138.34451,568
12 Mar 2021140.55142.80139.65139.75138.69655,855
11 Mar 2021138.55141.55138.10141.30140.23562,793
10 Mar 2021136.95138.55136.90137.80136.76545,884
09 Mar 2021137.50138.00136.65137.15136.11527,727
08 Mar 2021134.50137.35133.90137.15136.11515,809
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...