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

75.91

+5.91

(+8.44%)

At close: 03:59PM EDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 Sept 2022	79.21	79.96	79.21	79.45	79.45	55,600
09 Sept 2022	76.64	77.26	76.59	77.26	77.26	32,300
08 Sept 2022	73.44	74.92	73.31	74.72	74.72	83,600
07 Sept 2022	73.25	75.16	73.25	75.09	75.09	66,200
06 Sept 2022	73.26	73.85	72.66	73.36	73.36	73,800
02 Sept 2022	73.84	75.44	72.47	72.81	72.81	44,500
01 Sept 2022	73.22	74.01	72.44	73.68	73.68	83,400
31 Aug 2022	76.13	76.37	74.62	74.75	74.75	42,200
30 Aug 2022	75.74	75.78	74.85	75.35	75.35	48,100
29 Aug 2022	75.06	75.72	74.87	75.24	75.24	57,800
26 Aug 2022	77.78	78.29	75.03	75.18	75.18	39,400
25 Aug 2022	77.57	79.01	77.38	79.01	79.01	39,400
24 Aug 2022	77.95	78.97	77.78	78.57	78.57	29,500
23 Aug 2022	77.12	77.78	76.95	77.21	77.21	35,900
22 Aug 2022	78.53	78.53	77.47	77.69	77.69	52,500
19 Aug 2022	81.61	81.61	80.88	81.03	81.03	31,300
18 Aug 2022	82.18	82.24	81.57	82.22	82.22	34,600
17 Aug 2022	82.57	83.20	82.00	82.83	82.83	32,900
16 Aug 2022	82.33	83.01	82.13	82.69	82.69	92,300
15 Aug 2022	84.22	84.44	83.96	84.43	84.43	57,000
12 Aug 2022	83.25	84.20	83.11	84.18	84.18	40,200
11 Aug 2022	84.06	84.43	83.81	84.04	84.04	26,500
10 Aug 2022	82.61	83.47	82.61	83.29	83.29	52,900
09 Aug 2022	82.89	82.89	81.29	81.55	81.55	46,200
08 Aug 2022	83.14	83.21	82.07	82.40	82.40	42,600
05 Aug 2022	81.27	81.97	81.09	81.97	81.97	63,900
04 Aug 2022	81.45	82.26	81.10	82.22	82.22	66,400
03 Aug 2022	79.71	80.75	79.55	80.55	80.55	59,900
02 Aug 2022	79.27	79.69	78.62	78.62	78.62	38,100
01 Aug 2022	80.55	81.38	80.41	81.11	81.11	113,900
29 July 2022	77.68	78.45	77.34	78.41	78.41	51,500
28 July 2022	77.82	79.73	77.49	79.73	79.73	58,400
27 July 2022	77.46	78.62	76.94	78.39	78.39	43,300
26 July 2022	76.65	76.68	75.76	75.99	75.99	57,900
25 July 2022	78.95	79.20	78.02	78.98	78.98	119,500
22 July 2022	79.06	79.65	78.34	78.83	78.83	58,400
21 July 2022	78.21	79.13	78.21	79.13	79.13	59,600
20 July 2022	78.22	78.60	77.14	77.55	77.55	70,500
19 July 2022	77.35	79.13	77.35	78.84	78.84	85,700
18 July 2022	76.34	76.46	74.97	75.20	75.20	81,800
15 July 2022	74.59	76.42	74.59	76.09	76.09	73,500
14 July 2022	72.59	73.74	71.93	73.69	73.69	94,100
13 July 2022	72.56	74.62	72.56	74.08	74.08	37,900
12 July 2022	72.81	73.82	72.72	72.92	72.92	69,500
11 July 2022	72.97	73.87	72.75	73.07	73.07	72,100
08 July 2022	72.94	73.30	72.24	72.99	72.99	44,700
07 July 2022	72.47	72.83	72.12	72.55	72.55	52,700
06 July 2022	73.17	73.74	72.30	73.55	73.55	93,400
05 July 2022	71.27	72.82	71.26	72.82	72.82	61,700
01 July 2022	74.81	75.75	74.36	75.67	75.67	37,300
30 June 2022	73.73	75.32	73.49	74.83	74.83	63,800
29 June 2022	73.80	75.01	73.71	74.93	74.93	67,400
28 June 2022	76.35	76.35	74.95	75.08	75.08	85,100
27 June 2022	76.53	76.53	75.32	75.49	75.49	80,900
24 June 2022	76.88	77.97	76.85	77.97	77.97	45,000
23 June 2022	73.89	75.10	73.72	75.10	75.10	47,800
22 June 2022	73.22	74.61	73.22	73.35	73.35	89,600
21 June 2022	74.17	74.97	73.69	73.90	73.90	83,300
17 June 2022	73.08	73.49	72.43	73.01	73.01	63,800
16 June 2022	69.81	71.07	69.71	70.50	70.50	66,000
15 June 2022	70.71	71.82	69.73	71.07	71.07	69,500
14 June 2022	70.17	70.64	69.32	69.83	69.83	125,000
13 June 2022	71.59	72.00	71.03	71.10	71.10	78,600
10 June 2022	74.99	75.09	74.03	74.82	74.82	143,100
09 June 2022	77.53	78.01	76.67	76.73	76.73	42,100
08 June 2022	79.76	80.25	79.14	79.37	79.37	139,200
07 June 2022	79.88	80.94	79.88	80.84	80.84	69,500
06 June 2022	82.31	82.37	80.73	80.93	80.93	33,700
03 June 2022	81.59	82.04	80.90	81.71	81.71	34,400
02 June 2022	80.66	82.18	80.46	82.04	82.04	60,600
01 June 2022	80.50	80.50	78.56	78.89	78.89	63,400
31 May 2022	80.46	81.10	80.00	80.80	80.80	81,300
27 May 2022	79.87	81.04	79.87	80.57	80.57	41,300
27 May 2022	1.325 Dividend
26 May 2022	78.02	79.86	78.02	79.30	77.97	43,100
25 May 2022	77.39	79.20	77.39	78.62	77.31	53,600
24 May 2022	79.07	79.23	77.87	78.83	77.51	59,500
23 May 2022	78.57	79.54	78.14	79.24	77.92	55,600
20 May 2022	78.03	78.13	76.39	77.76	76.46	48,900
19 May 2022	75.52	77.83	75.31	77.16	75.87	73,000
18 May 2022	77.16	77.51	75.83	75.83	74.56	248,000
17 May 2022	80.06	80.07	78.67	80.03	78.69	138,600
16 May 2022	77.45	78.43	77.08	77.95	76.65	56,000
13 May 2022	76.81	77.98	76.62	77.82	76.52	57,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6522+0.0018(+0.27%)

ASX 2006,815.70+116.40(+1.74%)

OIL86.55+0.03(+0.03%)

GOLD1,732.20+1.70(+0.10%)

BTC-AUD31,006.97+419.81(+1.37%)

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

EssilorLuxottica Société anonyme (ESLOY)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6522
+0.0018(+0.27%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
86.55
+0.03(+0.03%)

GOLD
1,732.20
+1.70(+0.10%)

BTC-AUD
31,006.97
+419.81(+1.37%)