EssilorLuxottica SA(FR:EL)
€179.90-2.65 (-1.45%)
FR:EL
EssilorLuxottica SA historical prices
€179.90
At close:-2.65 (-1.45%)
Want to see FR:EL full AI Analyst Report?
EssilorLuxottica SA (EL) Historical Prices
175 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 185.95 | 186.60 | 179.90 | 179.90 | 179.90 | -1.45% | 730,482 | 0.87 |
| Nov 11, 2026 | 185.80 | 186.55 | 181.30 | 182.55 | 182.55 | -2.69% | 793,468 | 0.95 |
| Nov 10, 2026 | 191.95 | 192.60 | 186.90 | 187.60 | 187.60 | -3.20% | 889,132 | 1.07 |
| Nov 09, 2026 | 193.05 | 194.80 | 189.60 | 190.60 | 190.60 | -1.65% | 1,050,057 | 1.27 |
| Nov 06, 2026 | 189.95 | 194.60 | 187.70 | 193.80 | 193.80 | +0.96% | 1,044,087 | 1.28 |
| Nov 05, 2026 | 191.80 | 193.50 | 188.50 | 191.95 | 191.95 | +1.51% | 1,190,121 | 1.47 |
| Nov 04, 2026 | 183.35 | 190.70 | 180.60 | 189.10 | 189.10 | +2.63% | 903,131 | 1.12 |
| Nov 03, 2026 | 186.50 | 188.40 | 184.25 | 184.25 | 184.25 | -1.42% | 774,672 | 0.96 |
| Nov 02, 2026 | 183.90 | 187.45 | 183.55 | 186.90 | 186.90 | +1.41% | 862,261 | 1.07 |
| Oct 30, 2026 | 179.00 | 186.40 | 176.80 | 184.30 | 184.30 | +3.42% | 1,087,058 | 1.35 |
| Oct 29, 2026 | 177.40 | 180.75 | 177.40 | 178.20 | 178.20 | +0.28% | 508,938 | 0.62 |
| Oct 28, 2026 | 180.60 | 181.95 | 177.20 | 177.70 | 177.70 | -2.26% | 740,992 | 0.91 |
| Oct 27, 2026 | 174.05 | 182.40 | 173.80 | 181.80 | 181.80 | +3.89% | 1,216,053 | 1.49 |
| Oct 26, 2026 | 181.70 | 182.55 | 174.85 | 175.00 | 175.00 | -3.42% | 898,581 | 1.09 |
| Oct 23, 2026 | 176.70 | 182.95 | 175.60 | 181.20 | 181.20 | +2.29% | 1,330,599 | 1.65 |
| Oct 22, 2026 | 174.40 | 177.15 | 171.70 | 177.15 | 177.15 | +1.93% | 1,564,100 | 1.97 |
| Oct 21, 2026 | 165.00 | 175.05 | 163.10 | 173.80 | 173.80 | +15.48% | 2,530,187 | 3.33 |
| Oct 20, 2026 | 153.55 | 154.85 | 150.50 | 150.50 | 150.50 | -1.02% | 751,961 | 0.99 |
| Oct 19, 2026 | 151.60 | 153.20 | 149.20 | 152.05 | 152.05 | -1.52% | 805,876 | 1.07 |
| Oct 16, 2026 | 149.85 | 154.40 | 148.85 | 154.40 | 154.40 | +3.83% | 1,162,899 | 1.56 |
| Oct 15, 2026 | 149.95 | 150.95 | 147.80 | 148.70 | 148.70 | +0.41% | 674,394 | 0.91 |
| Oct 14, 2026 | 147.45 | 150.80 | 146.50 | 148.10 | 148.10 | +1.23% | 679,058 | 0.92 |
| Oct 13, 2026 | 147.30 | 150.05 | 144.20 | 146.30 | 146.30 | -0.31% | 493,428 | 0.67 |
| Oct 12, 2026 | 147.50 | 147.85 | 144.80 | 146.75 | 146.75 | +0.27% | 407,314 | 0.55 |
| Oct 09, 2026 | 144.85 | 148.15 | 144.85 | 146.35 | 146.35 | +2.34% | 717,256 | 0.97 |
| Oct 08, 2026 | 146.00 | 146.30 | 142.80 | 143.00 | 143.00 | -2.49% | 671,944 | 0.91 |
| Oct 07, 2026 | 145.30 | 146.95 | 144.50 | 146.65 | 146.65 | -0.03% | 756,687 | 1.03 |
| Oct 06, 2026 | 146.15 | 147.90 | 144.65 | 146.70 | 146.70 | +1.52% | 730,539 | 1.00 |
| Oct 05, 2026 | 142.45 | 146.45 | 141.65 | 144.50 | 144.50 | +1.19% | 626,260 | 0.85 |
| Oct 02, 2026 | 145.00 | 146.70 | 142.75 | 142.80 | 142.80 | -1.24% | 636,433 | 0.87 |
| Oct 01, 2026 | 144.30 | 146.60 | 143.50 | 144.60 | 144.60 | -0.69% | 865,650 | 1.19 |
| Sep 30, 2026 | 144.95 | 147.95 | 143.60 | 145.60 | 145.60 | +0.69% | 823,526 | 1.14 |
| Sep 29, 2026 | 146.85 | 147.15 | 144.35 | 144.60 | 144.60 | -1.03% | 710,620 | 0.98 |
| Sep 28, 2026 | 145.00 | 148.35 | 144.15 | 146.10 | 146.10 | +1.53% | 619,197 | 0.86 |
| Sep 25, 2026 | 143.55 | 144.35 | 141.65 | 143.90 | 143.90 | -0.55% | 800,577 | 1.11 |
| Sep 24, 2026 | 151.40 | 151.60 | 144.70 | 144.70 | 144.70 | -3.50% | 1,110,189 | 1.56 |
| Sep 23, 2026 | 145.00 | 149.95 | 144.55 | 149.95 | 149.95 | +3.77% | 1,292,164 | 1.84 |
| Sep 22, 2026 | 141.50 | 144.75 | 140.10 | 144.50 | 144.50 | +2.30% | 752,356 | 1.06 |
| Sep 21, 2026 | 139.15 | 141.65 | 138.85 | 141.25 | 141.25 | +1.62% | 661,208 | 0.92 |
| Sep 18, 2026 | 139.95 | 140.60 | 138.30 | 139.00 | 139.00 | -1.73% | 1,757,984 | 2.51 |
| Sep 17, 2026 | 144.60 | 145.30 | 140.70 | 141.45 | 141.45 | -2.52% | 900,090 | 1.29 |
| Sep 16, 2026 | 144.35 | 146.05 | 143.05 | 145.10 | 145.10 | +0.48% | 582,878 | 0.82 |
| Sep 15, 2026 | 147.35 | 148.30 | 144.40 | 144.40 | 144.40 | -2.23% | 669,233 | 0.93 |
| Sep 14, 2026 | 147.35 | 148.60 | 146.20 | 147.70 | 147.70 | +0.89% | 812,119 | 1.13 |
| Sep 11, 2026 | 146.30 | 148.25 | 145.80 | 146.40 | 146.40 | +0.38% | 645,110 | 0.90 |
| Sep 10, 2026 | 148.65 | 148.80 | 144.65 | 145.85 | 145.85 | -2.11% | 864,157 | 1.20 |
| Sep 09, 2026 | 147.95 | 152.25 | 146.40 | 149.00 | 149.00 | -0.40% | 1,121,237 | 1.57 |
| Sep 08, 2026 | 147.10 | 152.40 | 147.00 | 149.60 | 149.60 | +0.71% | 622,252 | 0.87 |
| Sep 07, 2026 | 149.00 | 149.45 | 146.65 | 148.55 | 148.55 | -0.83% | 856,879 | 1.20 |
| Sep 04, 2026 | 153.10 | 153.10 | 148.95 | 149.80 | 149.80 | -2.06% | 951,221 | 1.34 |
