Mail

ESLOY - EssilorLuxottica Société anonyme

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	93.86	94.06	93.46	93.81	93.81	4,101
26 May 2023	93.73	94.99	93.73	94.86	94.86	19,900
25 May 2023	93.16	93.76	93.01	93.73	93.73	14,100
24 May 2023	94.05	94.14	93.43	93.76	93.76	47,100
23 May 2023	95.60	95.66	94.90	94.91	94.91	17,900
22 May 2023	96.96	97.55	96.80	97.29	97.29	19,400
22 May 2023	1.771 Dividend
19 May 2023	99.80	100.01	99.03	99.24	97.47	31,800
18 May 2023	100.33	100.59	99.00	100.39	98.60	11,800
17 May 2023	100.61	101.55	100.41	101.26	99.45	14,400
16 May 2023	101.34	101.41	100.81	100.96	99.16	18,500
15 May 2023	100.39	100.64	100.15	100.53	98.74	13,700
12 May 2023	100.98	101.24	100.59	101.03	99.23	13,400
11 May 2023	101.05	101.60	100.67	101.44	99.63	19,000
10 May 2023	100.85	101.16	100.39	101.12	99.32	27,300
09 May 2023	100.01	100.54	99.83	100.29	98.50	15,200
08 May 2023	101.56	101.78	101.34	101.34	99.53	22,300
05 May 2023	100.76	101.75	100.60	101.60	99.79	12,300
04 May 2023	100.51	101.07	100.37	100.68	98.88	73,800
03 May 2023	100.77	101.38	100.57	100.59	98.79	18,000
02 May 2023	98.73	99.53	98.66	99.53	97.75	58,900
01 May 2023	98.65	99.65	98.03	99.00	97.23	16,400
28 Apr 2023	98.28	99.12	98.07	98.72	96.96	15,900
27 Apr 2023	99.41	99.80	98.87	99.66	97.88	25,700
26 Apr 2023	101.57	101.85	100.10	100.16	98.37	19,900
25 Apr 2023	101.95	101.95	100.57	100.57	98.78	16,600
24 Apr 2023	101.59	102.20	101.53	101.92	100.10	25,700
21 Apr 2023	101.63	102.69	101.39	102.59	100.76	22,000
20 Apr 2023	96.49	98.60	96.08	97.28	95.54	23,300
19 Apr 2023	95.42	96.55	95.42	96.22	94.50	25,400
18 Apr 2023	94.65	95.10	93.75	95.09	93.39	156,800
17 Apr 2023	94.69	94.69	93.41	93.93	92.25	315,100
14 Apr 2023	97.03	97.03	96.12	96.39	94.67	165,200
13 Apr 2023	96.29	96.88	96.29	96.88	95.15	21,100
12 Apr 2023	94.26	94.63	93.78	94.36	92.68	21,100
11 Apr 2023	92.16	92.46	92.05	92.38	90.73	25,600
10 Apr 2023	89.61	91.48	89.12	90.22	88.61	20,500
06 Apr 2023	91.25	91.90	91.25	91.69	90.05	16,800
05 Apr 2023	91.13	91.34	90.77	91.05	89.43	163,500
04 Apr 2023	89.33	89.82	89.33	89.55	87.95	87,000
03 Apr 2023	89.11	89.52	88.73	89.51	87.91	122,300
31 Mar 2023	89.97	90.63	89.97	90.09	88.48	18,500
30 Mar 2023	89.25	89.48	89.07	89.36	87.77	17,400
29 Mar 2023	86.26	87.08	86.12	86.93	85.38	26,100
28 Mar 2023	85.97	86.00	85.50	85.77	84.24	26,300
27 Mar 2023	88.18	88.18	87.52	87.92	86.35	43,900
24 Mar 2023	86.71	87.61	86.55	87.52	85.96	15,700
23 Mar 2023	88.10	88.72	87.01	87.41	85.85	20,100
22 Mar 2023	88.14	89.21	87.70	87.70	86.13	22,200
21 Mar 2023	87.93	88.15	87.49	88.15	86.58	16,400
20 Mar 2023	86.90	87.51	86.85	87.37	85.81	16,600
17 Mar 2023	84.50	85.52	84.26	85.10	83.58	24,900
16 Mar 2023	84.28	86.05	83.99	86.02	84.48	34,900
15 Mar 2023	82.48	84.27	82.24	83.80	82.30	36,400
14 Mar 2023	85.03	85.49	84.71	85.18	83.66	26,200
13 Mar 2023	83.81	84.88	83.70	84.65	83.14	28,400
10 Mar 2023	85.35	85.51	83.77	84.00	82.50	48,400
09 Mar 2023	85.75	85.90	84.49	84.51	83.00	103,900
08 Mar 2023	84.53	85.07	84.53	84.82	83.31	155,100
07 Mar 2023	87.90	87.95	85.89	86.11	84.57	49,000
06 Mar 2023	88.32	88.60	88.07	88.15	86.58	122,600
03 Mar 2023	86.99	87.56	86.66	87.37	85.81	38,100
02 Mar 2023	86.33	86.73	86.04	86.53	84.99	34,800
01 Mar 2023	87.57	87.57	86.94	87.23	85.67	51,700
28 Feb 2023	87.37	87.48	86.65	86.65	85.10	169,100
27 Feb 2023	87.63	87.88	87.16	87.25	85.69	304,600
24 Feb 2023	87.43	87.43	86.66	87.24	85.68	23,100
23 Feb 2023	88.99	89.60	88.21	88.95	87.36	23,800
22 Feb 2023	93.06	93.22	92.13	92.13	90.49	13,700
21 Feb 2023	94.00	94.13	93.13	93.50	91.83	17,100
17 Feb 2023	92.05	93.88	91.95	93.81	92.14	23,200
16 Feb 2023	92.99	93.92	92.91	93.33	91.66	22,600
15 Feb 2023	91.95	93.15	91.95	93.15	91.49	18,400
14 Feb 2023	91.84	92.91	91.43	92.54	90.89	17,800
13 Feb 2023	91.09	92.56	91.09	92.48	90.83	18,700
10 Feb 2023	89.94	90.40	89.64	90.32	88.71	19,000
09 Feb 2023	93.00	93.00	91.82	92.03	90.39	17,800
08 Feb 2023	94.06	94.08	93.05	93.41	91.74	24,200
07 Feb 2023	92.40	93.69	92.19	93.69	92.02	33,300
06 Feb 2023	93.60	94.12	93.44	93.98	92.30	31,100
03 Feb 2023	95.88	96.93	95.37	95.96	94.25	17,800
02 Feb 2023	92.95	93.54	92.36	93.18	91.52	17,200
01 Feb 2023	91.78	93.25	91.03	93.12	91.46	27,300
31 Jan 2023	91.32	91.65	91.02	91.65	90.01	19,200
30 Jan 2023	90.72	91.34	89.87	89.95	88.34	26,900
27 Jan 2023	89.46	90.50	89.36	90.16	88.55	27,600
26 Jan 2023	91.98	91.98	91.03	91.54	89.91	18,800
25 Jan 2023	92.63	93.87	92.59	93.73	92.06	37,600
24 Jan 2023	91.67	93.16	91.65	92.99	91.33	46,400
23 Jan 2023	94.57	95.06	94.33	94.71	93.02	27,100
20 Jan 2023	94.15	95.19	94.03	95.19	93.49	22,500
19 Jan 2023	93.18	93.31	92.17	92.89	91.23	53,900
18 Jan 2023	96.31	96.31	94.38	94.50	92.81	36,500
17 Jan 2023	95.75	96.14	95.12	95.48	93.78	25,600
13 Jan 2023	93.65	94.64	93.65	94.64	92.95	25,800
12 Jan 2023	92.71	92.88	91.59	92.62	90.97	32,300
11 Jan 2023	93.57	93.75	92.97	93.68	92.01	24,400
10 Jan 2023	92.71	93.19	92.36	93.11	91.45	20,400
09 Jan 2023	93.71	94.47	93.45	93.57	91.90	39,200
06 Jan 2023	91.67	94.07	90.93	93.84	92.17	36,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...