News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

EssilorLuxottica Société anonyme (ESLOY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

77.76

+0.60

(+0.78%)

At close: 03:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	78.03	78.13	76.39	77.76	77.76	48,900
19 May 2022	75.52	77.83	75.31	77.16	77.16	73,000
18 May 2022	77.16	77.51	75.83	75.83	75.83	248,000
17 May 2022	80.06	80.07	78.67	80.03	80.03	138,600
16 May 2022	77.45	78.43	77.08	77.95	77.95	56,000
13 May 2022	76.81	77.98	76.62	77.82	77.82	57,800
12 May 2022	73.66	75.96	73.48	75.18	75.18	80,600
11 May 2022	76.54	77.70	75.42	75.77	75.77	68,100
10 May 2022	77.78	77.78	75.68	76.06	76.06	78,500
09 May 2022	81.00	81.21	79.89	79.92	79.92	57,900
06 May 2022	82.15	82.59	81.46	81.93	81.93	103,400
05 May 2022	85.65	86.07	82.52	83.48	83.48	154,800
04 May 2022	84.67	86.22	83.27	85.15	85.15	71,500
03 May 2022	84.46	84.87	84.07	84.53	84.53	47,100
02 May 2022	85.00	85.65	83.75	85.01	85.01	70,000
29 Apr 2022	86.32	86.85	84.72	84.72	84.72	36,400
28 Apr 2022	85.02	86.13	84.10	85.88	85.88	51,300
27 Apr 2022	84.33	84.96	83.44	83.91	83.91	49,700
26 Apr 2022	87.37	87.37	84.51	84.51	84.51	52,800
25 Apr 2022	88.01	89.06	87.30	88.75	88.75	36,700
22 Apr 2022	90.22	90.74	89.41	90.32	90.32	28,500
21 Apr 2022	94.38	94.52	91.33	91.76	91.76	25,400
20 Apr 2022	91.83	92.83	91.32	91.36	91.36	42,600
19 Apr 2022	88.19	89.78	88.18	89.78	89.78	59,300
18 Apr 2022	89.20	92.25	88.81	89.81	89.81	34,900
14 Apr 2022	90.44	90.54	89.58	90.35	90.35	31,600
13 Apr 2022	85.90	88.22	85.90	88.22	88.22	52,500
12 Apr 2022	88.06	88.22	86.38	86.76	86.76	47,400
11 Apr 2022	88.58	88.92	88.28	88.42	88.42	37,600
08 Apr 2022	88.52	89.75	88.38	88.87	88.87	40,000
07 Apr 2022	89.25	89.71	88.20	89.50	89.50	37,600
06 Apr 2022	89.00	89.49	88.25	89.04	89.04	31,000
05 Apr 2022	93.09	93.09	92.01	92.54	92.54	68,000
04 Apr 2022	92.58	93.86	92.58	93.69	93.69	45,800
01 Apr 2022	91.99	92.08	91.08	91.99	91.99	41,400
31 Mar 2022	92.98	93.27	91.47	91.53	91.53	32,200
30 Mar 2022	94.83	95.50	94.67	95.14	95.14	24,500
29 Mar 2022	95.93	95.96	94.18	95.39	95.39	39,100
28 Mar 2022	89.98	90.99	89.67	90.99	90.99	45,500
25 Mar 2022	91.82	91.82	89.62	90.73	90.73	35,800
24 Mar 2022	93.23	93.58	91.48	92.25	92.25	54,800
23 Mar 2022	92.46	92.85	91.80	91.80	91.80	33,500
22 Mar 2022	92.86	93.34	92.72	93.34	93.34	50,500
21 Mar 2022	91.79	92.15	90.75	91.36	91.36	43,400
18 Mar 2022	90.39	91.92	90.15	91.84	91.84	199,200
17 Mar 2022	90.24	92.16	90.23	91.87	91.87	49,700
16 Mar 2022	88.98	91.31	88.50	90.45	90.45	282,400
15 Mar 2022	86.02	86.61	84.65	85.42	85.42	98,200
14 Mar 2022	86.60	88.02	85.94	86.37	86.37	63,000
11 Mar 2022	85.28	85.31	82.41	82.74	82.74	57,700
10 Mar 2022	81.65	82.68	80.64	81.64	81.64	51,800
09 Mar 2022	85.25	87.33	84.10	86.56	86.56	61,400
08 Mar 2022	78.13	81.83	77.06	79.55	79.55	178,500
07 Mar 2022	79.06	79.06	75.26	75.94	75.94	135,200
04 Mar 2022	79.02	79.16	77.57	78.55	78.55	96,300
03 Mar 2022	83.31	83.41	81.10	81.77	81.77	118,000
02 Mar 2022	83.40	83.98	82.90	83.64	83.64	58,300
01 Mar 2022	85.00	85.01	82.00	82.72	82.72	72,500
28 Feb 2022	87.47	88.14	86.09	86.57	86.57	52,600
25 Feb 2022	87.77	90.57	87.61	90.57	90.57	47,000
24 Feb 2022	87.10	90.53	86.90	90.39	90.39	192,900
23 Feb 2022	93.34	93.34	91.28	91.53	91.53	66,800
22 Feb 2022	91.32	92.62	90.85	91.82	91.82	155,900
18 Feb 2022	95.22	95.42	94.19	94.85	94.85	157,300
17 Feb 2022	94.46	94.50	93.58	93.98	93.98	64,500
16 Feb 2022	95.72	96.15	95.03	96.03	96.03	21,600
15 Feb 2022	95.61	96.72	95.51	96.41	96.41	41,300
14 Feb 2022	92.21	93.10	91.64	92.75	92.75	29,400
11 Feb 2022	97.24	97.24	93.88	94.25	94.25	18,700
10 Feb 2022	100.42	100.88	99.02	99.42	99.42	38,300
09 Feb 2022	102.29	102.41	101.71	102.38	102.38	27,900
08 Feb 2022	98.85	99.87	98.51	99.87	99.87	29,600
07 Feb 2022	99.11	100.30	99.06	99.36	99.36	26,800
04 Feb 2022	99.03	99.58	98.41	99.55	99.55	22,700
03 Feb 2022	98.42	99.15	97.58	97.61	97.61	27,000
02 Feb 2022	100.76	100.94	99.48	100.03	100.03	29,800
01 Feb 2022	97.41	97.92	96.40	97.92	97.92	37,700
31 Jan 2022	92.51	94.25	92.40	94.25	94.25	37,800
28 Jan 2022	90.96	93.19	90.81	93.19	93.19	31,900
27 Jan 2022	93.37	94.02	92.78	93.25	93.25	37,200
26 Jan 2022	95.54	95.87	93.35	94.22	94.22	44,600
25 Jan 2022	93.54	95.36	93.54	94.57	94.57	57,200
24 Jan 2022	95.47	96.70	93.49	96.51	96.51	47,000
21 Jan 2022	98.17	98.56	97.15	97.50	97.50	29,100
20 Jan 2022	99.55	100.58	98.67	98.86	98.86	26,000
19 Jan 2022	99.66	100.43	98.52	98.57	98.57	123,500
18 Jan 2022	97.73	98.20	97.26	98.11	98.11	128,000
14 Jan 2022	97.25	97.90	96.81	97.79	97.79	30,400
13 Jan 2022	99.58	99.58	98.23	98.23	98.23	23,400
12 Jan 2022	99.69	100.21	99.64	100.21	100.21	23,400
11 Jan 2022	99.52	100.20	99.20	100.15	100.15	101,100
10 Jan 2022	100.00	100.00	98.71	99.78	99.78	37,100
07 Jan 2022	101.55	101.59	99.79	101.01	101.01	27,900
06 Jan 2022	104.04	104.41	103.00	103.01	103.01	17,700
05 Jan 2022	108.58	108.82	107.56	107.68	107.68	21,800
04 Jan 2022	107.93	108.04	107.21	107.50	107.50	20,800
03 Jan 2022	105.83	106.26	105.72	106.18	106.18	33,900
31 Dec 2021	106.25	107.50	105.27	106.91	106.91	10,100
30 Dec 2021	106.02	106.33	105.46	106.00	106.00	17,500
29 Dec 2021	105.81	106.41	105.71	106.27	106.27	15,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,398.80+7.80(+0.11%)

ASX 2007,148.60+3.00(+0.04%)

AUD/USD0.7092+0.0055(+0.79%)

OIL110.87+0.59(+0.54%)

GOLD1,852.60+10.50(+0.57%)

BTC-AUD42,502.27+727.81(+1.74%)

News that makes you smarter and richer... For free.

EssilorLuxottica Société anonyme (ESLOY)

ALL ORDS
7,398.80
+7.80(+0.11%)

ASX 200
7,148.60
+3.00(+0.04%)

AUD/USD
0.7092
+0.0055(+0.79%)

OIL
110.87
+0.59(+0.54%)

GOLD
1,852.60
+10.50(+0.57%)

BTC-AUD
42,502.27
+727.81(+1.74%)