Get our best money-saving hacks and pro tips now

EssilorLuxottica Société anonyme (ESLOY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

95.96

+2.78

(+2.98%)

At close: 03:45PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	95.88	96.93	95.37	95.96	95.96	17,800
02 Feb 2023	92.95	93.54	92.36	93.18	93.18	17,200
01 Feb 2023	91.78	93.25	91.03	93.12	93.12	27,300
31 Jan 2023	91.32	91.65	91.02	91.65	91.65	19,200
30 Jan 2023	90.72	91.34	89.87	89.95	89.95	26,900
27 Jan 2023	89.46	90.50	89.36	90.16	90.16	27,600
26 Jan 2023	91.98	91.98	91.03	91.54	91.54	18,800
25 Jan 2023	92.63	93.87	92.59	93.73	93.73	37,600
24 Jan 2023	91.67	93.16	91.65	92.99	92.99	46,400
23 Jan 2023	94.57	95.06	94.33	94.71	94.71	27,100
20 Jan 2023	94.15	95.19	94.03	95.19	95.19	22,500
19 Jan 2023	93.18	93.31	92.17	92.89	92.89	53,900
18 Jan 2023	96.31	96.31	94.38	94.50	94.50	36,500
17 Jan 2023	95.75	96.14	95.12	95.48	95.48	25,600
13 Jan 2023	93.65	94.64	93.65	94.64	94.64	25,800
12 Jan 2023	92.71	92.88	91.59	92.62	92.62	32,300
11 Jan 2023	93.57	93.75	92.97	93.68	93.68	24,400
10 Jan 2023	92.71	93.19	92.36	93.11	93.11	20,400
09 Jan 2023	93.71	94.47	93.45	93.57	93.57	39,200
06 Jan 2023	91.67	94.07	90.93	93.84	93.84	36,300
05 Jan 2023	91.66	92.25	91.33	91.60	91.60	48,700
04 Jan 2023	92.27	92.40	91.37	91.87	91.87	35,700
03 Jan 2023	90.45	90.86	89.33	90.04	90.04	49,800
30 Dec 2022	90.63	90.83	89.99	90.58	90.58	37,700
29 Dec 2022	90.84	91.89	90.84	91.57	91.57	25,700
28 Dec 2022	90.99	91.26	89.45	89.82	89.82	35,900
27 Dec 2022	90.62	91.32	90.51	91.04	91.04	20,200
23 Dec 2022	90.18	90.70	89.71	90.27	90.27	39,400
22 Dec 2022	90.66	91.08	90.00	91.08	91.08	28,900
21 Dec 2022	90.69	91.70	90.69	91.16	91.16	46,900
20 Dec 2022	90.20	90.92	90.17	90.34	90.34	148,700
19 Dec 2022	91.02	91.57	90.38	90.78	90.78	171,500
16 Dec 2022	90.97	91.22	90.29	90.80	90.80	99,500
15 Dec 2022	94.05	94.44	92.68	93.16	93.16	33,500
14 Dec 2022	97.64	98.47	96.72	98.34	98.34	75,400
13 Dec 2022	97.40	98.22	96.64	97.35	97.35	48,700
12 Dec 2022	95.58	96.19	95.36	96.02	96.02	29,100
09 Dec 2022	94.23	94.96	93.93	94.12	94.12	42,500
08 Dec 2022	93.78	94.43	93.78	94.23	94.23	72,600
07 Dec 2022	93.31	94.08	93.12	93.80	93.80	28,600
06 Dec 2022	92.64	93.79	92.61	93.44	93.44	59,000
05 Dec 2022	93.81	94.11	92.22	92.55	92.55	91,400
02 Dec 2022	94.27	95.39	93.92	95.17	95.17	37,800
01 Dec 2022	93.15	93.71	92.54	93.62	93.62	48,700
30 Nov 2022	91.94	93.33	90.99	93.31	93.31	45,100
29 Nov 2022	91.03	91.34	90.84	91.11	91.11	32,100
28 Nov 2022	91.58	92.24	90.44	90.67	90.67	61,300
25 Nov 2022	90.58	91.33	90.33	91.17	91.17	22,700
23 Nov 2022	90.35	91.23	90.17	91.15	91.15	81,800
22 Nov 2022	89.36	89.89	88.92	89.89	89.89	35,600
21 Nov 2022	88.60	89.97	88.60	89.84	89.84	92,600
18 Nov 2022	89.14	89.85	89.09	89.85	89.85	154,300
17 Nov 2022	86.53	88.26	86.39	88.18	88.18	51,000
16 Nov 2022	89.67	89.67	88.47	88.94	88.94	55,300
15 Nov 2022	88.92	89.18	86.46	87.83	87.83	61,100
14 Nov 2022	88.01	88.41	87.63	87.86	87.86	76,400
11 Nov 2022	87.68	89.19	87.63	89.03	89.03	50,400
10 Nov 2022	86.99	87.96	86.41	87.96	87.96	84,100
09 Nov 2022	82.64	83.56	82.26	82.36	82.36	66,200
08 Nov 2022	82.22	83.64	81.95	82.81	82.81	105,800
07 Nov 2022	82.86	83.08	82.17	82.82	82.82	63,400
04 Nov 2022	80.20	81.03	79.38	80.78	80.78	83,200
03 Nov 2022	76.58	77.70	76.40	77.16	77.16	93,000
02 Nov 2022	78.92	80.18	77.50	77.50	77.50	59,500
01 Nov 2022	80.77	80.81	79.05	79.80	79.80	64,900
31 Oct 2022	79.49	79.63	78.97	79.47	79.47	71,000
28 Oct 2022	79.89	81.15	79.76	81.15	81.15	116,500
27 Oct 2022	81.73	82.20	80.60	80.62	80.62	163,200
26 Oct 2022	82.44	83.71	82.41	83.03	83.03	57,600
25 Oct 2022	79.88	82.47	79.88	82.22	82.22	65,800
24 Oct 2022	78.29	79.53	77.85	79.19	79.19	94,100
21 Oct 2022	75.00	76.35	74.67	76.22	76.22	81,700
20 Oct 2022	76.97	78.25	76.83	76.84	76.84	41,700
19 Oct 2022	77.45	77.45	76.04	76.74	76.74	39,800
18 Oct 2022	78.81	78.91	77.75	78.43	78.43	87,500
17 Oct 2022	77.11	77.63	76.96	77.06	77.06	79,800
14 Oct 2022	76.80	77.37	74.88	74.97	74.97	93,600
13 Oct 2022	70.29	74.63	70.19	74.32	74.32	91,900
12 Oct 2022	72.59	73.08	72.31	72.60	72.60	46,000
11 Oct 2022	72.92	73.68	72.08	72.59	72.59	76,900
10 Oct 2022	72.63	73.12	72.22	72.78	72.78	56,100
07 Oct 2022	73.54	73.54	72.10	72.47	72.47	50,400
06 Oct 2022	74.91	75.08	74.17	74.29	74.29	34,700
05 Oct 2022	76.59	77.14	75.65	76.48	76.48	58,300
04 Oct 2022	74.06	76.00	74.06	75.91	75.91	124,800
03 Oct 2022	69.03	70.27	68.87	70.00	70.00	72,200
30 Sept 2022	68.06	69.23	67.74	67.86	67.86	99,100
29 Sept 2022	68.34	69.16	68.04	69.01	69.01	111,000
28 Sept 2022	67.51	70.07	67.16	69.80	69.80	90,200
27 Sept 2022	67.80	68.37	66.63	67.10	67.10	159,600
26 Sept 2022	68.14	68.15	66.76	67.18	67.18	95,300
23 Sept 2022	67.95	67.95	66.60	67.21	67.21	268,900
22 Sept 2022	69.23	69.32	68.00	68.62	68.62	51,300
21 Sept 2022	71.05	72.19	70.39	70.92	70.92	36,700
20 Sept 2022	71.18	72.01	70.87	71.53	71.53	48,200
19 Sept 2022	71.48	73.03	71.48	72.89	72.89	83,300
16 Sept 2022	72.90	73.36	72.15	72.83	72.83	54,300
15 Sept 2022	75.02	75.57	74.01	74.25	74.25	57,300
14 Sept 2022	75.69	76.64	75.56	76.45	76.45	22,600
13 Sept 2022	77.70	77.93	75.43	75.43	75.43	30,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

AUD/USD0.6917-0.0165(-2.32%)

ASX 2007,558.10+46.50(+0.62%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,111.99-998.42(-2.93%)

Get our best money-saving hacks and pro tips now

EssilorLuxottica Société anonyme (ESLOY)

ALL ORDS
7,771.80
+43.30(+0.56%)

AUD/USD
0.6917
-0.0165(-2.32%)

ASX 200
7,558.10
+46.50(+0.62%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,111.99
-998.42(-2.93%)