Essilor International Société Anonyme (ESLOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 220.25 | 223.64 | 220.25 | 220.25 | 220.25 | 153 |
| 08 May 2024 | 220.00 | 220.00 | 216.92 | 216.92 | 216.92 | 100 |
| 07 May 2024 | 221.19 | 221.19 | 216.32 | 220.00 | 220.00 | 600 |
| 06 May 2024 | 214.76 | 217.91 | 212.89 | 212.89 | 212.89 | 1,200 |
| 06 May 2024 | 4.253 Dividend | |||||
| 03 May 2024 | 220.87 | 220.87 | 212.89 | 212.89 | 208.64 | 1,300 |
| 02 May 2024 | 218.50 | 218.50 | 212.89 | 214.60 | 210.31 | 500 |
| 01 May 2024 | 216.00 | 218.25 | 212.65 | 212.65 | 208.40 | 600 |
| 30 Apr 2024 | 211.80 | 216.78 | 211.80 | 216.78 | 212.45 | 200 |
| 29 Apr 2024 | 217.46 | 218.42 | 214.20 | 214.20 | 209.92 | 400 |
| 26 Apr 2024 | 208.97 | 220.00 | 208.97 | 215.32 | 211.02 | 400 |
| 25 Apr 2024 | 221.83 | 221.83 | 213.92 | 214.74 | 210.45 | 200 |
| 24 Apr 2024 | 213.22 | 219.75 | 213.22 | 216.78 | 212.45 | 300 |
| 23 Apr 2024 | 222.84 | 222.84 | 216.26 | 219.75 | 215.36 | 1,000 |
| 22 Apr 2024 | 216.94 | 217.76 | 214.24 | 214.70 | 210.41 | 400 |
| 19 Apr 2024 | 214.55 | 219.22 | 214.55 | 215.25 | 210.95 | 500 |
| 18 Apr 2024 | 219.05 | 219.93 | 214.88 | 214.88 | 210.59 | 400 |
| 17 Apr 2024 | 219.36 | 219.36 | 211.00 | 213.25 | 208.99 | 600 |
| 16 Apr 2024 | 218.85 | 219.00 | 210.00 | 214.00 | 209.72 | 500 |
| 15 Apr 2024 | 215.85 | 220.13 | 214.82 | 214.82 | 210.53 | 400 |
| 12 Apr 2024 | 219.40 | 219.40 | 214.35 | 214.60 | 210.31 | 2,000 |
| 11 Apr 2024 | 217.25 | 219.50 | 216.69 | 216.84 | 212.51 | 1,800 |
| 10 Apr 2024 | 215.92 | 218.25 | 215.25 | 215.35 | 211.05 | 500 |
| 09 Apr 2024 | 224.10 | 224.10 | 219.58 | 219.58 | 215.19 | 600 |
| 08 Apr 2024 | 222.95 | 228.65 | 222.08 | 222.30 | 217.86 | 18,200 |
| 05 Apr 2024 | 219.00 | 221.67 | 215.50 | 218.16 | 213.80 | 400 |
| 04 Apr 2024 | 225.45 | 225.45 | 219.52 | 219.77 | 215.38 | 400 |
| 03 Apr 2024 | 229.00 | 229.10 | 225.75 | 227.63 | 223.08 | 900 |
| 02 Apr 2024 | 225.00 | 226.00 | 223.25 | 225.54 | 221.03 | 200 |
| 01 Apr 2024 | 218.50 | 232.10 | 218.50 | 228.00 | 223.45 | 700 |
| 28 Mar 2024 | 231.21 | 231.21 | 225.25 | 228.25 | 223.69 | 600 |
| 27 Mar 2024 | 230.12 | 230.12 | 226.03 | 226.25 | 221.73 | 800 |
| 26 Mar 2024 | 229.80 | 229.80 | 225.75 | 226.74 | 222.21 | 400 |
| 25 Mar 2024 | 230.30 | 230.30 | 226.00 | 229.38 | 224.80 | 400 |
| 22 Mar 2024 | 232.01 | 232.01 | 224.10 | 225.39 | 220.89 | 600 |
| 21 Mar 2024 | 232.73 | 232.73 | 227.02 | 227.60 | 223.05 | 500 |
| 20 Mar 2024 | 234.37 | 234.37 | 221.00 | 226.15 | 221.63 | 1,600 |
| 19 Mar 2024 | 228.95 | 229.75 | 225.02 | 228.86 | 224.29 | 400 |
| 18 Mar 2024 | 228.70 | 228.70 | 222.85 | 225.75 | 221.24 | 6,600 |
| 15 Mar 2024 | 229.50 | 233.00 | 227.39 | 227.64 | 223.09 | 500 |
| 14 Mar 2024 | 229.50 | 229.50 | 224.00 | 227.75 | 223.20 | 300 |
| 13 Mar 2024 | 229.10 | 229.45 | 223.21 | 224.90 | 220.41 | 500 |
| 12 Mar 2024 | 225.40 | 225.75 | 222.08 | 224.02 | 219.54 | 400 |
| 11 Mar 2024 | 227.05 | 227.05 | 221.75 | 221.80 | 217.37 | 300 |
| 08 Mar 2024 | 222.20 | 226.36 | 221.50 | 221.75 | 217.32 | 600 |
| 07 Mar 2024 | 222.25 | 224.94 | 220.00 | 221.11 | 216.69 | 1,000 |
| 06 Mar 2024 | 218.78 | 222.75 | 217.82 | 222.06 | 217.62 | 500 |
| 05 Mar 2024 | 222.40 | 222.40 | 216.50 | 216.75 | 212.42 | 500 |
| 04 Mar 2024 | 221.44 | 221.44 | 214.28 | 216.50 | 212.17 | 500 |
| 01 Mar 2024 | 208.77 | 220.11 | 208.77 | 212.25 | 208.01 | 1,200 |
| 29 Feb 2024 | 207.51 | 214.25 | 207.51 | 214.25 | 209.97 | 200 |
| 28 Feb 2024 | 217.45 | 217.45 | 212.25 | 212.25 | 208.01 | 500 |
| 27 Feb 2024 | 210.30 | 213.80 | 210.30 | 213.80 | 209.53 | 200 |
| 26 Feb 2024 | 209.72 | 214.00 | 208.00 | 208.58 | 204.41 | 600 |
| 23 Feb 2024 | 209.62 | 213.44 | 207.00 | 207.33 | 203.19 | 600 |
| 22 Feb 2024 | 209.50 | 209.50 | 205.48 | 205.98 | 201.87 | 800 |
| 21 Feb 2024 | 205.74 | 206.75 | 202.00 | 202.05 | 198.01 | 500 |
| 20 Feb 2024 | 205.10 | 205.75 | 201.00 | 201.25 | 197.23 | 500 |
| 16 Feb 2024 | 198.82 | 204.25 | 198.82 | 199.32 | 195.34 | 600 |
| 15 Feb 2024 | 205.07 | 206.90 | 201.30 | 205.00 | 200.90 | 800 |
| 14 Feb 2024 | 203.10 | 208.42 | 200.24 | 200.86 | 196.85 | 4,600 |
| 13 Feb 2024 | 204.50 | 204.50 | 199.50 | 203.34 | 199.28 | 900 |
| 12 Feb 2024 | 203.00 | 207.66 | 201.51 | 207.38 | 203.24 | 900 |
| 09 Feb 2024 | 203.00 | 204.75 | 200.30 | 204.75 | 200.66 | 200 |
| 08 Feb 2024 | 204.75 | 204.75 | 198.32 | 198.76 | 194.79 | 300 |
| 07 Feb 2024 | 201.10 | 201.50 | 197.25 | 199.90 | 195.91 | 300 |
| 06 Feb 2024 | 195.50 | 199.57 | 195.24 | 195.72 | 191.81 | 600 |
| 05 Feb 2024 | 196.18 | 197.36 | 191.00 | 192.00 | 188.16 | 400 |
| 02 Feb 2024 | 197.00 | 197.00 | 193.50 | 193.75 | 189.88 | 200 |
| 01 Feb 2024 | 199.08 | 200.96 | 197.00 | 200.75 | 196.74 | 500 |
| 31 Jan 2024 | 197.86 | 201.00 | 196.20 | 196.20 | 192.28 | 300 |
| 30 Jan 2024 | 198.88 | 200.75 | 196.25 | 196.25 | 192.33 | 500 |
| 29 Jan 2024 | 195.04 | 199.50 | 194.25 | 195.76 | 191.85 | 500 |
| 26 Jan 2024 | 195.00 | 197.86 | 193.16 | 193.26 | 189.40 | 8,400 |
| 25 Jan 2024 | 194.00 | 196.02 | 189.50 | 192.00 | 188.16 | 3,700 |
| 24 Jan 2024 | 197.25 | 197.25 | 191.25 | 191.25 | 187.43 | 700 |
| 23 Jan 2024 | 192.00 | 194.96 | 189.50 | 190.42 | 186.62 | 600 |
| 22 Jan 2024 | 196.25 | 196.28 | 190.75 | 192.00 | 188.16 | 500 |
| 19 Jan 2024 | 192.50 | 195.75 | 190.31 | 192.32 | 188.48 | 1,000 |
| 18 Jan 2024 | 192.00 | 197.25 | 190.29 | 193.86 | 189.99 | 500 |
| 17 Jan 2024 | 189.75 | 191.75 | 188.00 | 189.25 | 185.47 | 600 |
| 16 Jan 2024 | 194.50 | 195.25 | 191.20 | 191.20 | 187.38 | 600 |
| 12 Jan 2024 | 204.22 | 205.00 | 199.64 | 202.00 | 197.96 | 200 |
| 11 Jan 2024 | 203.28 | 203.75 | 199.78 | 199.78 | 195.79 | 400 |
| 10 Jan 2024 | 199.60 | 203.75 | 199.60 | 200.10 | 196.10 | 400 |
| 09 Jan 2024 | 200.00 | 203.26 | 198.20 | 202.76 | 198.71 | 2,900 |
| 08 Jan 2024 | 201.75 | 205.06 | 200.50 | 200.50 | 196.49 | 1,100 |
| 05 Jan 2024 | 195.98 | 200.96 | 195.98 | 196.00 | 192.08 | 700 |
| 04 Jan 2024 | 196.18 | 197.76 | 193.50 | 197.62 | 193.67 | 200 |
| 03 Jan 2024 | 194.75 | 198.00 | 192.50 | 197.86 | 193.91 | 1,500 |
| 02 Jan 2024 | 197.88 | 200.25 | 197.04 | 197.04 | 193.10 | 400 |
| 29 Dec 2023 | 201.00 | 204.00 | 198.05 | 199.20 | 195.22 | 300 |
| 28 Dec 2023 | 203.50 | 203.50 | 198.18 | 202.78 | 198.73 | 5,300 |
| 27 Dec 2023 | 195.11 | 203.72 | 195.11 | 199.14 | 195.16 | 11,300 |
| 26 Dec 2023 | 202.90 | 202.90 | 197.92 | 198.62 | 194.65 | 600 |
| 22 Dec 2023 | 195.10 | 202.90 | 195.10 | 197.76 | 193.81 | 4,500 |
| 21 Dec 2023 | 201.70 | 201.70 | 196.32 | 196.34 | 192.42 | 3,400 |
| 20 Dec 2023 | 197.58 | 201.48 | 195.06 | 199.98 | 195.98 | 300 |
| 19 Dec 2023 | 200.06 | 203.98 | 198.84 | 203.56 | 199.49 | 400 |
| 18 Dec 2023 | 201.33 | 204.50 | 198.70 | 198.70 | 194.73 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.