Essilorluxottica (OP: ESLOF )

223.26 -3.31 (-1.46%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 225.83 225.88 223.25 223.26 415 -3.31(-1.46%)
Jun 20, 2024 224.91 226.82 223.00 226.57 761 +3.82(+1.72%)
Jun 18, 2024 223.40 226.20 219.26 222.75 433 +3.79(+1.73%)
Jun 17, 2024 221.94 223.72 217.45 218.96 412 +5.71(+2.68%)
Jun 14, 2024 215.53 220.02 213.25 213.25 552 -16.75(-7.28%)
Jun 13, 2024 221.46 230.00 220.25 230.00 165 +7.36(+3.31%)
Jun 12, 2024 226.88 232.72 222.64 222.64 787 +2.39(+1.09%)
Jun 11, 2024 221.31 221.31 218.04 220.25 132 -1.61(-0.73%)
Jun 10, 2024 224.44 225.94 220.26 221.86 688 -2.39(-1.07%)
Jun 07, 2024 227.19 228.16 224.01 224.25 325 +0.65(+0.29%)
Jun 06, 2024 223.25 229.26 223.25 223.60 334 -0.82(-0.37%)
Jun 05, 2024 224.76 229.20 223.37 224.42 182 -2.00(-0.88%)
Jun 04, 2024 225.46 229.23 220.64 226.42 529 +0.82(+0.36%)
Jun 03, 2024 225.25 226.35 220.05 225.60 484 +4.62(+2.09%)
May 31, 2024 221.24 224.98 219.46 220.98 390 +1.52(+0.69%)
May 30, 2024 222.62 223.26 218.85 219.46 140 +1.82(+0.84%)
May 29, 2024 222.00 223.49 216.00 217.64 535 -8.80(-3.89%)
May 28, 2024 228.40 232.87 222.00 226.44 2,183 +3.10(+1.39%)
May 24, 2024 224.10 228.14 222.00 223.34 1,889 +0.26(+0.12%)
May 23, 2024 227.86 228.98 223.08 223.08 150 -3.74(-1.65%)
May 22, 2024 226.35 228.10 222.70 226.82 788 -2.40(-1.05%)
May 21, 2024 220.26 229.90 220.26 229.22 332 +0.00(+0.00%)
May 20, 2024 230.25 230.25 224.65 229.22 296 +0.97(+0.42%)
May 17, 2024 228.75 228.75 224.50 228.25 760 +1.23(+0.54%)
May 16, 2024 226.30 227.02 222.55 227.02 589 +3.04(+1.36%)
May 15, 2024 225.76 227.30 221.95 223.98 1,380 +3.02(+1.37%)
May 14, 2024 223.48 223.48 218.50 220.96 640 -3.79(-1.69%)
May 13, 2024 219.80 225.90 219.12 224.75 336 +6.50(+2.98%)
May 10, 2024 220.36 223.85 218.25 218.25 440 -2.00(-0.91%)
May 09, 2024 220.25 223.64 220.25 220.25 153 +3.33(+1.54%)
May 08, 2024 220.00 220.00 216.92 216.92 69 -3.08(-1.40%)
May 07, 2024 221.19 221.19 216.32 220.00 590 +7.11(+3.34%)
May 06, 2024 214.76 217.91 212.89 212.89 1,244 +0.00(+0.00%)
May 03, 2024 215.70 220.87 212.89 212.89 1,345 -1.71(-0.80%)
May 02, 2024 217.96 218.50 212.89 214.60 493 +1.95(+0.92%)
May 01, 2024 213.80 218.25 212.65 212.65 637 -4.12(-1.90%)
Apr 30, 2024 211.80 216.78 211.80 216.78 217 +2.58(+1.20%)
Apr 29, 2024 217.46 218.42 214.20 214.20 385 -1.12(-0.52%)
Apr 26, 2024 208.97 220.00 208.97 215.32 361 +0.58(+0.27%)
Apr 25, 2024 215.35 221.83 213.92 214.74 226 -2.03(-0.94%)
Apr 24, 2024 213.22 219.75 213.22 216.78 262 -2.97(-1.35%)
Apr 23, 2024 222.84 222.84 216.26 219.75 985 +5.05(+2.35%)
Apr 22, 2024 216.94 217.76 214.24 214.70 433 -0.55(-0.26%)
Apr 19, 2024 214.55 219.22 214.55 215.25 490 +0.37(+0.17%)
Apr 18, 2024 219.05 219.93 214.88 214.88 361 +1.63(+0.76%)
Apr 17, 2024 219.36 219.36 211.00 213.25 602 -0.75(-0.35%)
Apr 16, 2024 218.85 219.00 210.00 214.00 450 -0.82(-0.38%)
Apr 15, 2024 217.08 220.13 214.82 214.82 353 +0.22(+0.10%)
Apr 12, 2024 219.40 219.40 214.35 214.60 2,027 -2.24(-1.03%)
Apr 11, 2024 217.25 219.50 216.69 216.84 1,805 +1.49(+0.69%)
Apr 10, 2024 215.92 218.25 215.25 215.35 525 -4.23(-1.93%)
Apr 09, 2024 224.10 224.10 219.58 219.58 592 -2.72(-1.22%)
Apr 08, 2024 222.95 228.65 222.08 222.30 18,242 +4.14(+1.90%)
Apr 05, 2024 219.00 221.67 215.50 218.16 449 -1.61(-0.73%)
Apr 04, 2024 225.45 225.45 219.52 219.77 365 -7.86(-3.45%)
Apr 03, 2024 229.00 229.10 225.75 227.63 885 +2.09(+0.93%)
Apr 02, 2024 226.00 226.00 223.25 225.54 233 -2.46(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.