EssilorLuxottica Société anonyme (ESLOF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 222.84 | 222.84 | 216.26 | 219.75 | 219.75 | 1,000 |
| Apr 22, 2024 | 216.94 | 217.76 | 214.24 | 214.70 | 214.70 | 400 |
| Apr 19, 2024 | 214.55 | 219.22 | 214.55 | 215.25 | 215.25 | 500 |
| Apr 18, 2024 | 219.05 | 219.93 | 214.88 | 214.88 | 214.88 | 400 |
| Apr 17, 2024 | 219.36 | 219.36 | 211.00 | 213.25 | 213.25 | 600 |
| Apr 16, 2024 | 218.85 | 219.00 | 210.00 | 214.00 | 214.00 | 500 |
| Apr 15, 2024 | 215.85 | 220.13 | 214.82 | 214.82 | 214.82 | 400 |
| Apr 12, 2024 | 219.40 | 219.40 | 214.35 | 214.60 | 214.60 | 2,000 |
| Apr 11, 2024 | 217.25 | 219.50 | 216.69 | 216.84 | 216.84 | 1,800 |
| Apr 10, 2024 | 215.92 | 218.25 | 215.25 | 215.35 | 215.35 | 500 |
| Apr 09, 2024 | 224.10 | 224.10 | 219.58 | 219.58 | 219.58 | 600 |
| Apr 08, 2024 | 222.95 | 228.65 | 222.08 | 222.30 | 222.30 | 18,200 |
| Apr 05, 2024 | 219.00 | 221.67 | 215.50 | 218.16 | 218.16 | 400 |
| Apr 04, 2024 | 225.45 | 225.45 | 219.52 | 219.77 | 219.77 | 400 |
| Apr 03, 2024 | 229.00 | 229.10 | 225.75 | 227.63 | 227.63 | 900 |
| Apr 02, 2024 | 225.00 | 226.00 | 223.25 | 225.54 | 225.54 | 200 |
| Apr 01, 2024 | 218.50 | 232.10 | 218.50 | 228.00 | 228.00 | 700 |
| Mar 28, 2024 | 231.21 | 231.21 | 225.25 | 228.25 | 228.25 | 600 |
| Mar 27, 2024 | 230.12 | 230.12 | 226.03 | 226.25 | 226.25 | 800 |
| Mar 26, 2024 | 229.80 | 229.80 | 225.75 | 226.74 | 226.74 | 400 |
| Mar 25, 2024 | 230.30 | 230.30 | 226.00 | 229.38 | 229.38 | 400 |
| Mar 22, 2024 | 232.01 | 232.01 | 224.10 | 225.39 | 225.39 | 600 |
| Mar 21, 2024 | 232.73 | 232.73 | 227.02 | 227.60 | 227.60 | 500 |
| Mar 20, 2024 | 234.37 | 234.37 | 221.00 | 226.15 | 226.15 | 1,600 |
| Mar 19, 2024 | 228.95 | 229.75 | 225.02 | 228.86 | 228.86 | 400 |
| Mar 18, 2024 | 228.70 | 228.70 | 222.85 | 225.75 | 225.75 | 6,600 |
| Mar 15, 2024 | 229.50 | 233.00 | 227.39 | 227.64 | 227.64 | 500 |
| Mar 14, 2024 | 229.50 | 229.50 | 224.00 | 227.75 | 227.75 | 300 |
| Mar 13, 2024 | 229.10 | 229.45 | 223.21 | 224.90 | 224.90 | 500 |
| Mar 12, 2024 | 225.40 | 225.75 | 222.08 | 224.02 | 224.02 | 400 |
| Mar 11, 2024 | 227.05 | 227.05 | 221.75 | 221.80 | 221.80 | 300 |
| Mar 08, 2024 | 222.20 | 226.36 | 221.50 | 221.75 | 221.75 | 600 |
| Mar 07, 2024 | 222.25 | 224.94 | 220.00 | 221.11 | 221.11 | 1,000 |
| Mar 06, 2024 | 218.78 | 222.75 | 217.82 | 222.06 | 222.06 | 500 |
| Mar 05, 2024 | 222.40 | 222.40 | 216.50 | 216.75 | 216.75 | 500 |
| Mar 04, 2024 | 221.44 | 221.44 | 214.28 | 216.50 | 216.50 | 500 |
| Mar 01, 2024 | 208.77 | 220.11 | 208.77 | 212.25 | 212.25 | 1,200 |
| Feb 29, 2024 | 207.51 | 214.25 | 207.51 | 214.25 | 214.25 | 200 |
| Feb 28, 2024 | 217.45 | 217.45 | 212.25 | 212.25 | 212.25 | 500 |
| Feb 27, 2024 | 210.30 | 213.80 | 210.30 | 213.80 | 213.80 | 200 |
| Feb 26, 2024 | 209.72 | 214.00 | 208.00 | 208.58 | 208.58 | 600 |
| Feb 23, 2024 | 209.62 | 213.44 | 207.00 | 207.33 | 207.33 | 600 |
| Feb 22, 2024 | 209.50 | 209.50 | 205.48 | 205.98 | 205.98 | 800 |
| Feb 21, 2024 | 205.74 | 206.75 | 202.00 | 202.05 | 202.05 | 500 |
| Feb 20, 2024 | 205.10 | 205.75 | 201.00 | 201.25 | 201.25 | 500 |
| Feb 16, 2024 | 198.82 | 204.25 | 198.82 | 199.32 | 199.32 | 600 |
| Feb 15, 2024 | 205.07 | 206.90 | 201.30 | 205.00 | 205.00 | 800 |
| Feb 14, 2024 | 203.10 | 208.42 | 200.24 | 200.86 | 200.86 | 4,600 |
| Feb 13, 2024 | 204.50 | 204.50 | 199.50 | 203.34 | 203.34 | 900 |
| Feb 12, 2024 | 203.00 | 207.66 | 201.51 | 207.38 | 207.38 | 900 |
| Feb 09, 2024 | 203.00 | 204.75 | 200.30 | 204.75 | 204.75 | 200 |
| Feb 08, 2024 | 204.75 | 204.75 | 198.32 | 198.76 | 198.76 | 300 |
| Feb 07, 2024 | 201.10 | 201.50 | 197.25 | 199.90 | 199.90 | 300 |
| Feb 06, 2024 | 195.50 | 199.57 | 195.24 | 195.72 | 195.72 | 600 |
| Feb 05, 2024 | 196.18 | 197.36 | 191.00 | 192.00 | 192.00 | 400 |
| Feb 02, 2024 | 197.00 | 197.00 | 193.50 | 193.75 | 193.75 | 200 |
| Feb 01, 2024 | 199.08 | 200.96 | 197.00 | 200.75 | 200.75 | 500 |
| Jan 31, 2024 | 197.86 | 201.00 | 196.20 | 196.20 | 196.20 | 300 |
| Jan 30, 2024 | 198.88 | 200.75 | 196.25 | 196.25 | 196.25 | 500 |
| Jan 29, 2024 | 195.04 | 199.50 | 194.25 | 195.76 | 195.76 | 500 |
| Jan 26, 2024 | 195.00 | 197.86 | 193.16 | 193.26 | 193.26 | 8,400 |
| Jan 25, 2024 | 194.00 | 196.02 | 189.50 | 192.00 | 192.00 | 3,700 |
| Jan 24, 2024 | 197.25 | 197.25 | 191.25 | 191.25 | 191.25 | 700 |
| Jan 23, 2024 | 192.00 | 194.96 | 189.50 | 190.42 | 190.42 | 600 |
| Jan 22, 2024 | 196.25 | 196.28 | 190.75 | 192.00 | 192.00 | 500 |
| Jan 19, 2024 | 192.50 | 195.75 | 190.31 | 192.32 | 192.32 | 1,000 |
| Jan 18, 2024 | 192.00 | 197.25 | 190.29 | 193.86 | 193.86 | 500 |
| Jan 17, 2024 | 189.75 | 191.75 | 188.00 | 189.25 | 189.25 | 600 |
| Jan 16, 2024 | 194.50 | 195.25 | 191.20 | 191.20 | 191.20 | 600 |
| Jan 12, 2024 | 204.22 | 205.00 | 199.64 | 202.00 | 202.00 | 200 |
| Jan 11, 2024 | 203.28 | 203.75 | 199.78 | 199.78 | 199.78 | 400 |
| Jan 10, 2024 | 199.60 | 203.75 | 199.60 | 200.10 | 200.10 | 400 |
| Jan 09, 2024 | 200.00 | 203.26 | 198.20 | 202.76 | 202.76 | 2,900 |
| Jan 08, 2024 | 201.75 | 205.06 | 200.50 | 200.50 | 200.50 | 1,100 |
| Jan 05, 2024 | 195.98 | 200.96 | 195.98 | 196.00 | 196.00 | 700 |
| Jan 04, 2024 | 196.18 | 197.76 | 193.50 | 197.62 | 197.62 | 200 |
| Jan 03, 2024 | 194.75 | 198.00 | 192.50 | 197.86 | 197.86 | 1,500 |
| Jan 02, 2024 | 197.88 | 200.25 | 197.04 | 197.04 | 197.04 | 400 |
| Dec 29, 2023 | 201.00 | 204.00 | 198.05 | 199.20 | 199.20 | 300 |
| Dec 28, 2023 | 203.50 | 203.50 | 198.18 | 202.78 | 202.78 | 5,300 |
| Dec 27, 2023 | 195.11 | 203.72 | 195.11 | 199.14 | 199.14 | 11,300 |
| Dec 26, 2023 | 202.90 | 202.90 | 197.92 | 198.62 | 198.62 | 600 |
| Dec 22, 2023 | 195.10 | 202.90 | 195.10 | 197.76 | 197.76 | 4,500 |
| Dec 21, 2023 | 201.70 | 201.70 | 196.32 | 196.34 | 196.34 | 3,400 |
| Dec 20, 2023 | 197.58 | 201.48 | 195.06 | 199.98 | 199.98 | 300 |
| Dec 19, 2023 | 200.06 | 203.98 | 198.84 | 203.56 | 203.56 | 400 |
| Dec 18, 2023 | 201.33 | 204.50 | 198.70 | 198.70 | 198.70 | 300 |
| Dec 15, 2023 | 205.50 | 205.50 | 199.00 | 199.25 | 199.25 | 500 |
| Dec 14, 2023 | 206.00 | 206.00 | 200.00 | 203.00 | 203.00 | 1,200 |
| Dec 13, 2023 | 203.50 | 203.50 | 197.54 | 201.24 | 201.24 | 1,100 |
| Dec 12, 2023 | 200.00 | 200.00 | 196.14 | 199.75 | 199.75 | 1,200 |
| Dec 11, 2023 | 196.10 | 199.38 | 195.25 | 195.28 | 195.28 | 800 |
| Dec 08, 2023 | 197.70 | 198.80 | 193.76 | 195.75 | 195.75 | 400 |
| Dec 07, 2023 | 192.75 | 197.50 | 192.75 | 197.50 | 197.50 | 300 |
| Dec 06, 2023 | 191.75 | 197.30 | 191.75 | 192.50 | 192.50 | 800 |
| Dec 05, 2023 | 191.00 | 195.75 | 191.00 | 193.27 | 193.27 | 900 |
| Dec 04, 2023 | 193.34 | 195.00 | 190.25 | 191.02 | 191.02 | 5,700 |
| Dec 01, 2023 | 200.00 | 200.00 | 186.95 | 186.95 | 186.95 | 700 |
| Nov 30, 2023 | 192.85 | 195.73 | 188.23 | 193.02 | 193.02 | 1,400 |
| Nov 29, 2023 | 197.06 | 197.06 | 192.25 | 192.84 | 192.84 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.