EssilorLuxottica SA (ESLOF)
PNK: ESLOF
· Real-Time Price · USD
281.75
-1.25 (-0.44%)
At close: May 07, 2025, 3:24 PM
ESLOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 290.00 | 290.54 | 279.88 | 283.00 | n/a | -2.54% | 443 |
| May 5, 2025 | 288.10 | 294.25 | 288.10 | 290.38 | n/a | -0.47% | 610 |
| May 2, 2025 | 293.55 | 295.14 | 285.80 | 291.75 | n/a | 2.41% | 1,047 |
| May 1, 2025 | 298.20 | 298.20 | 280.00 | 284.88 | n/a | -1.75% | 515 |
| Apr 30, 2025 | 283.50 | 289.95 | 283.50 | 289.95 | 289.95 | 2.59% | 1,200 |
| Apr 29, 2025 | 284.50 | 289.60 | 273.40 | 282.64 | 282.64 | -0.77% | 1,646 |
| Apr 28, 2025 | 288.65 | 289.16 | 281.26 | 284.84 | 284.84 | -1.18% | 703 |
| Apr 25, 2025 | 283.41 | 291.73 | 283.41 | 288.25 | 288.25 | 0.00% | 200 |
| Apr 24, 2025 | 292.93 | 292.93 | 279.25 | 288.25 | 288.25 | -0.02% | 313 |
| Apr 23, 2025 | 293.46 | 294.25 | 288.30 | 288.30 | 288.30 | 0.45% | 824 |
| Apr 22, 2025 | 285.05 | 293.80 | 276.30 | 287.00 | 287.00 | 4.14% | 504 |
| Apr 21, 2025 | 297.10 | 297.10 | 273.98 | 275.58 | 275.58 | -1.11% | 446 |
| Apr 17, 2025 | 273.85 | 284.48 | 273.85 | 278.66 | 278.66 | -0.03% | 311 |
| Apr 16, 2025 | 282.20 | 286.82 | 277.00 | 278.74 | 278.74 | -1.24% | 600 |
| Apr 15, 2025 | 280.00 | 287.06 | 280.00 | 282.24 | 282.24 | 1.37% | 847 |
| Apr 14, 2025 | 272.08 | 288.64 | 272.08 | 278.42 | 278.42 | 2.08% | 319 |
| Apr 11, 2025 | 282.41 | 282.41 | 265.51 | 272.75 | 272.75 | 1.58% | 725 |
| Apr 10, 2025 | 264.13 | 275.51 | 264.13 | 268.50 | 268.50 | -5.10% | 944 |
| Apr 9, 2025 | 268.09 | 282.94 | 252.55 | 282.94 | 282.94 | 9.31% | 1,945 |
| Apr 8, 2025 | 262.05 | 267.98 | 258.84 | 258.84 | 258.84 | -0.02% | 1,100 |