Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202274.0676.0074.0675.9175.91124,800
03 Oct 202269.0370.2768.8770.0070.0072,200
30 Sept 202268.0669.2367.7467.8667.8699,100
29 Sept 202268.3469.1668.0469.0169.01111,000
28 Sept 202267.5170.0767.1669.8069.8090,200
27 Sept 202267.8068.3766.6367.1067.10159,600
26 Sept 202268.1468.1566.7667.1867.1895,300
23 Sept 202267.9567.9566.6067.2167.21268,900
22 Sept 202269.2369.3268.0068.6268.6251,300
21 Sept 202271.0572.1970.3970.9270.9236,700
20 Sept 202271.1872.0170.8771.5371.5348,200
19 Sept 202271.4873.0371.4872.8972.8983,300
16 Sept 202272.9073.3672.1572.8372.8354,300
15 Sept 202275.0275.5774.0174.2574.2557,300
14 Sept 202275.6976.6475.5676.4576.4522,600
13 Sept 202277.7077.9375.4375.4375.4330,500
12 Sept 202279.2179.9679.2179.4579.4555,600
09 Sept 202276.6477.2676.5977.2677.2632,300
08 Sept 202273.4474.9273.3174.7274.7283,600
07 Sept 202273.2575.1673.2575.0975.0966,200
06 Sept 202273.2673.8572.6673.3673.3673,800
02 Sept 202273.8475.4472.4772.8172.8144,500
01 Sept 202273.2274.0172.4473.6873.6883,400
31 Aug 202276.1376.3774.6274.7574.7542,200
30 Aug 202275.7475.7874.8575.3575.3548,100
29 Aug 202275.0675.7274.8775.2475.2457,800
26 Aug 202277.7878.2975.0375.1875.1839,400
25 Aug 202277.5779.0177.3879.0179.0139,400
24 Aug 202277.9578.9777.7878.5778.5729,500
23 Aug 202277.1277.7876.9577.2177.2135,900
22 Aug 202278.5378.5377.4777.6977.6952,500
19 Aug 202281.6181.6180.8881.0381.0331,300
18 Aug 202282.1882.2481.5782.2282.2234,600
17 Aug 202282.5783.2082.0082.8382.8332,900
16 Aug 202282.3383.0182.1382.6982.6992,300
15 Aug 202284.2284.4483.9684.4384.4357,000
12 Aug 202283.2584.2083.1184.1884.1840,200
11 Aug 202284.0684.4383.8184.0484.0426,500
10 Aug 202282.6183.4782.6183.2983.2952,900
09 Aug 202282.8982.8981.2981.5581.5546,200
08 Aug 202283.1483.2182.0782.4082.4042,600
05 Aug 202281.2781.9781.0981.9781.9763,900
04 Aug 202281.4582.2681.1082.2282.2266,400
03 Aug 202279.7180.7579.5580.5580.5559,900
02 Aug 202279.2779.6978.6278.6278.6238,100
01 Aug 202280.5581.3880.4181.1181.11113,900
29 July 202277.6878.4577.3478.4178.4151,500
28 July 202277.8279.7377.4979.7379.7358,400
27 July 202277.4678.6276.9478.3978.3943,300
26 July 202276.6576.6875.7675.9975.9957,900
25 July 202278.9579.2078.0278.9878.98119,500
22 July 202279.0679.6578.3478.8378.8358,400
21 July 202278.2179.1378.2179.1379.1359,600
20 July 202278.2278.6077.1477.5577.5570,500
19 July 202277.3579.1377.3578.8478.8485,700
18 July 202276.3476.4674.9775.2075.2081,800
15 July 202274.5976.4274.5976.0976.0973,500
14 July 202272.5973.7471.9373.6973.6994,100
13 July 202272.5674.6272.5674.0874.0837,900
12 July 202272.8173.8272.7272.9272.9269,500
11 July 202272.9773.8772.7573.0773.0772,100
08 July 202272.9473.3072.2472.9972.9944,700
07 July 202272.4772.8372.1272.5572.5552,700
06 July 202273.1773.7472.3073.5573.5593,400
05 July 202271.2772.8271.2672.8272.8261,700
01 July 202274.8175.7574.3675.6775.6737,300
30 June 202273.7375.3273.4974.8374.8363,800
29 June 202273.8075.0173.7174.9374.9367,400
28 June 202276.3576.3574.9575.0875.0885,100
27 June 202276.5376.5375.3275.4975.4980,900
24 June 202276.8877.9776.8577.9777.9745,000
23 June 202273.8975.1073.7275.1075.1047,800
22 June 202273.2274.6173.2273.3573.3589,600
21 June 202274.1774.9773.6973.9073.9083,300
17 June 202273.0873.4972.4373.0173.0163,800
16 June 202269.8171.0769.7170.5070.5066,000
15 June 202270.7171.8269.7371.0771.0769,500
14 June 202270.1770.6469.3269.8369.83125,000
13 June 202271.5972.0071.0371.1071.1078,600
10 June 202274.9975.0974.0374.8274.82143,100
09 June 202277.5378.0176.6776.7376.7342,100
08 June 202279.7680.2579.1479.3779.37139,200
07 June 202279.8880.9479.8880.8480.8469,500
06 June 202282.3182.3780.7380.9380.9333,700
03 June 202281.5982.0480.9081.7181.7134,400
02 June 202280.6682.1880.4682.0482.0460,600
01 June 202280.5080.5078.5678.8978.8963,400
31 May 202280.4681.1080.0080.8080.8081,300
27 May 202279.8781.0479.8780.5780.5741,300
27 May 20221.325 Dividend
26 May 202278.0279.8678.0279.3077.9743,100
25 May 202277.3979.2077.3978.6277.3153,600
24 May 202279.0779.2377.8778.8377.5159,500
23 May 202278.5779.5478.1479.2477.9255,600
20 May 202278.0378.1376.3977.7676.4648,900
19 May 202275.5277.8375.3177.1675.8773,000
18 May 202277.1677.5175.8375.8374.56248,000
17 May 202280.0680.0778.6780.0378.69138,600
16 May 202277.4578.4377.0877.9576.6556,000
13 May 202276.8177.9876.6277.8276.5257,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...