EssilorLuxottica Société anonyme (VIE:EI)
Austria
· Delayed Price · Currency is EUR 272.20
-2.10 (-0.77%)
At close: Sep 23, 2025
VIE:EI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 274.30 | 274.30 | 271.30 | 271.30 | - | -1.09% | - |
| Sep 22, 2025 | 275.10 | 275.10 | 274.20 | 274.30 | 274.30 | 0.22% | - |
| Sep 19, 2025 | 275.20 | 276.00 | 273.70 | 273.70 | 273.70 | -0.36% | - |
| Sep 18, 2025 | 272.50 | 274.70 | 272.50 | 274.70 | 274.70 | 0.59% | - |
| Sep 17, 2025 | 274.10 | 275.10 | 273.10 | 273.10 | 273.10 | 0.22% | - |
| Sep 16, 2025 | 267.20 | 272.70 | 267.20 | 272.50 | 272.50 | 2.37% | - |
| Sep 15, 2025 | 265.90 | 267.70 | 265.90 | 266.20 | 266.20 | 0.38% | - |
| Sep 12, 2025 | 270.60 | 270.60 | 262.70 | 265.20 | 265.20 | -0.49% | - |
| Sep 11, 2025 | 265.00 | 267.90 | 265.00 | 266.50 | 266.50 | 0.95% | - |
| Sep 10, 2025 | 263.20 | 267.70 | 263.20 | 264.00 | 264.00 | 1.34% | - |
| Sep 9, 2025 | 262.70 | 262.70 | 260.10 | 260.50 | 260.50 | - | - |
| Sep 8, 2025 | 260.60 | 260.60 | 258.70 | 260.50 | 260.50 | 0.12% | - |
| Sep 5, 2025 | 261.10 | 261.10 | 259.10 | 260.20 | 260.20 | 0.15% | - |
| Sep 4, 2025 | 257.90 | 259.80 | 257.90 | 259.80 | 259.80 | 1.37% | - |
| Sep 3, 2025 | 258.70 | 258.70 | 256.30 | 256.30 | 256.30 | -0.08% | - |
| Sep 2, 2025 | 259.20 | 259.20 | 256.50 | 256.50 | 256.50 | -0.77% | - |
| Sep 1, 2025 | 261.10 | 261.10 | 258.50 | 258.50 | 258.50 | -1.15% | - |
| Aug 29, 2025 | 263.70 | 263.70 | 260.40 | 261.50 | 261.50 | -0.65% | - |
| Aug 28, 2025 | 265.40 | 265.50 | 262.60 | 263.20 | 263.20 | -1.57% | - |
| Aug 27, 2025 | 266.00 | 267.40 | 266.00 | 267.40 | 267.40 | -0.26% | - |
| Aug 26, 2025 | 272.30 | 272.30 | 267.60 | 268.10 | 268.10 | -1.29% | - |
| Aug 25, 2025 | 271.00 | 271.60 | 271.00 | 271.60 | 271.60 | - | - |
| Aug 22, 2025 | 271.80 | 272.40 | 271.60 | 271.60 | 271.60 | -0.51% | - |
| Aug 21, 2025 | 275.20 | 275.20 | 271.40 | 273.00 | 273.00 | -0.84% | - |
| Aug 20, 2025 | 271.60 | 275.30 | 271.60 | 275.30 | 275.30 | 1.47% | - |
| Aug 19, 2025 | 268.50 | 271.30 | 268.50 | 271.30 | 271.30 | 1.04% | - |
| Aug 18, 2025 | 269.00 | 269.00 | 266.40 | 268.50 | 268.50 | 0.26% | - |
| Aug 15, 2025 | 265.70 | 267.80 | 265.70 | 267.80 | 267.80 | 2.49% | - |
| Aug 14, 2025 | 262.30 | 262.60 | 261.30 | 261.30 | 261.30 | 0.73% | - |
| Aug 13, 2025 | 255.90 | 259.40 | 255.90 | 259.40 | 259.40 | 3.14% | - |
| Aug 12, 2025 | 253.10 | 253.10 | 251.50 | 251.50 | 251.50 | -0.51% | - |
| Aug 11, 2025 | 254.70 | 254.70 | 252.50 | 252.80 | 252.80 | 0.12% | - |
| Aug 8, 2025 | 254.10 | 254.10 | 252.50 | 252.50 | 252.50 | -0.32% | - |
| Aug 7, 2025 | 250.10 | 253.40 | 250.10 | 253.30 | 253.30 | 1.40% | - |
| Aug 6, 2025 | 252.60 | 252.60 | 249.80 | 249.80 | 249.80 | -1.42% | - |
| Aug 5, 2025 | 256.50 | 256.50 | 253.40 | 253.40 | 253.40 | -1.02% | - |
| Aug 4, 2025 | 256.20 | 256.70 | 254.60 | 256.00 | 256.00 | -0.47% | - |
| Aug 1, 2025 | 258.00 | 259.30 | 257.20 | 257.20 | 257.20 | -1.76% | - |
| Jul 31, 2025 | 261.90 | 262.00 | 261.70 | 261.80 | 261.80 | -0.65% | 10 |
| Jul 30, 2025 | 261.60 | 263.50 | 261.60 | 263.50 | 263.50 | 0.23% | - |
| Jul 29, 2025 | 261.60 | 263.40 | 261.60 | 262.90 | 262.90 | 5.08% | - |
| Jul 28, 2025 | 254.10 | 254.10 | 250.20 | 250.20 | 250.20 | 0.48% | - |
| Jul 25, 2025 | 246.40 | 249.00 | 246.40 | 249.00 | 249.00 | 0.69% | - |
| Jul 24, 2025 | 248.30 | 248.30 | 245.90 | 247.30 | 247.30 | 0.77% | - |
| Jul 23, 2025 | 246.50 | 246.80 | 244.60 | 245.40 | 245.40 | 0.74% | - |
| Jul 22, 2025 | 242.40 | 243.60 | 241.70 | 243.60 | 243.60 | -0.12% | - |
| Jul 21, 2025 | 243.90 | 243.90 | 243.30 | 243.90 | 243.90 | -0.37% | - |
| Jul 18, 2025 | 245.10 | 245.70 | 244.50 | 244.80 | 244.80 | 0.58% | - |
| Jul 17, 2025 | 244.40 | 244.40 | 243.00 | 243.40 | 243.40 | -0.33% | - |
| Jul 16, 2025 | 247.10 | 247.70 | 244.20 | 244.20 | 244.20 | -0.04% | 43 |