EssilorLuxottica Société anonyme (ESLOF)
OTCMKTS
· Delayed Price · Currency is USD
352.00
-4.56 (-1.28%)
At close: Dec 5, 2025
ESLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 354.33 | 356.55 | 351.05 | 352.00 | 352.00 | -1.28% | 885 |
| Dec 4, 2025 | 374.46 | 374.46 | 351.06 | 356.56 | 356.56 | -1.96% | 391 |
| Dec 3, 2025 | 356.46 | 365.41 | 356.46 | 363.68 | 363.68 | 1.66% | 3,167 |
| Dec 2, 2025 | 356.00 | 361.32 | 355.25 | 357.75 | 357.75 | -0.26% | 350 |
| Dec 1, 2025 | 356.15 | 361.35 | 356.15 | 358.68 | 358.68 | -0.95% | 446 |
| Nov 28, 2025 | 357.20 | 362.11 | 355.60 | 362.11 | 362.11 | 0.33% | 195 |
| Nov 26, 2025 | 363.28 | 366.00 | 359.16 | 360.92 | 360.92 | 1.33% | 653 |
| Nov 25, 2025 | 355.38 | 360.60 | 353.92 | 356.20 | 356.20 | 2.21% | 1,230 |
| Nov 24, 2025 | 361.55 | 361.55 | 348.25 | 348.50 | 348.50 | -1.00% | 1,652 |
| Nov 21, 2025 | 360.25 | 360.25 | 350.25 | 352.02 | 352.02 | -1.46% | 732 |
| Nov 20, 2025 | 361.11 | 369.50 | 352.38 | 357.22 | 357.22 | 0.27% | 1,353 |
| Nov 19, 2025 | 352.85 | 364.51 | 352.85 | 356.25 | 356.25 | -0.77% | 602 |
| Nov 18, 2025 | 351.05 | 375.75 | 351.05 | 359.00 | 359.00 | -0.75% | 753 |
| Nov 17, 2025 | 364.56 | 372.05 | 361.70 | 361.70 | 361.70 | -3.49% | 585 |
| Nov 14, 2025 | 372.95 | 375.35 | 367.14 | 374.77 | 374.77 | 1.61% | 603 |
| Nov 13, 2025 | 365.26 | 374.75 | 365.26 | 368.84 | 368.84 | -0.63% | 500 |
| Nov 12, 2025 | 370.70 | 373.68 | 370.70 | 371.19 | 371.19 | 1.95% | 188 |
| Nov 11, 2025 | 364.99 | 369.02 | 364.02 | 364.08 | 364.08 | -0.12% | 876 |
| Nov 10, 2025 | 365.15 | 365.15 | 360.00 | 364.50 | 364.50 | 0.20% | 560 |
| Nov 7, 2025 | 357.85 | 363.77 | 351.52 | 363.77 | 363.77 | 0.58% | 420 |
| Nov 6, 2025 | 359.40 | 363.00 | 356.60 | 361.66 | 361.66 | -0.48% | 466 |
| Nov 5, 2025 | 354.93 | 365.86 | 354.93 | 363.40 | 363.40 | 0.47% | 315 |
| Nov 4, 2025 | 368.30 | 368.30 | 360.84 | 361.71 | 361.71 | -1.53% | 1,105 |
| Nov 3, 2025 | 365.45 | 374.00 | 359.17 | 367.34 | 367.34 | -0.69% | 657 |
| Oct 31, 2025 | 368.00 | 374.00 | 365.70 | 369.90 | 369.90 | 0.49% | 256 |
| Oct 30, 2025 | 374.05 | 374.05 | 365.45 | 368.11 | 368.11 | -0.44% | 568 |
| Oct 29, 2025 | 375.55 | 375.55 | 365.96 | 369.73 | 369.73 | 0.13% | 779 |
| Oct 28, 2025 | 365.22 | 373.75 | 365.22 | 369.25 | 369.25 | 0.68% | 910 |
| Oct 27, 2025 | 367.25 | 370.58 | 365.44 | 366.75 | 366.75 | 1.59% | 885 |
| Oct 24, 2025 | 365.74 | 367.00 | 358.54 | 361.00 | 361.00 | -1.51% | 413 |
| Oct 23, 2025 | 355.16 | 371.07 | 355.16 | 366.54 | 366.54 | 1.72% | 577 |
| Oct 22, 2025 | 372.38 | 372.38 | 360.08 | 360.35 | 360.35 | -2.09% | 193 |
| Oct 21, 2025 | 371.13 | 376.38 | 360.00 | 368.03 | 368.03 | 0.49% | 598 |
| Oct 20, 2025 | 367.65 | 370.00 | 363.00 | 366.25 | 366.25 | -0.38% | 659 |
| Oct 17, 2025 | 367.21 | 376.00 | 360.28 | 367.65 | 367.65 | 3.51% | 1,522 |
| Oct 16, 2025 | 327.48 | 356.56 | 318.46 | 355.20 | 355.20 | 13.76% | 732 |
| Oct 15, 2025 | 318.50 | 320.80 | 312.00 | 312.25 | 312.25 | -2.61% | 1,100 |
| Oct 14, 2025 | 321.85 | 321.85 | 315.37 | 320.62 | 320.62 | 1.84% | 227 |
| Oct 13, 2025 | 313.00 | 320.23 | 313.00 | 314.84 | 314.84 | -1.67% | 920 |
| Oct 10, 2025 | 326.00 | 326.40 | 317.11 | 320.20 | 320.20 | -3.50% | 636 |
| Oct 9, 2025 | 325.80 | 331.82 | 318.32 | 331.82 | 331.82 | 1.86% | 588 |
| Oct 8, 2025 | 321.45 | 327.51 | 321.45 | 325.75 | 325.75 | 2.12% | 425 |
| Oct 7, 2025 | 329.73 | 329.73 | 318.75 | 319.00 | 319.00 | -2.39% | 705 |
| Oct 6, 2025 | 329.25 | 329.25 | 317.50 | 326.82 | 326.82 | -0.83% | 25,418 |
| Oct 3, 2025 | 330.00 | 335.71 | 328.66 | 329.54 | 329.54 | -0.06% | 442 |
| Oct 2, 2025 | 329.46 | 329.75 | 325.42 | 329.75 | 329.75 | 0.30% | 263 |
| Oct 1, 2025 | 331.50 | 331.50 | 322.90 | 328.75 | 328.75 | 1.38% | 775 |
| Sep 30, 2025 | 330.00 | 330.00 | 322.42 | 324.26 | 324.26 | 0.50% | 3,572 |
| Sep 29, 2025 | 330.65 | 330.65 | 322.30 | 322.65 | 322.65 | 1.06% | 365 |
| Sep 26, 2025 | 316.34 | 319.75 | 315.25 | 319.25 | 319.25 | 2.90% | 895 |