Essilorluxottica (OP: ESLOF )

216.48 +6.23 (+2.96%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 211.64 216.25 210.00 210.25 387 -1.05(-0.50%)
Jul 23, 2024 219.72 219.72 210.28 211.30 348 -2.73(-1.28%)
Jul 22, 2024 215.00 220.22 208.54 214.03 591 +1.95(+0.92%)
Jul 19, 2024 211.83 214.05 209.59 212.08 849 +2.08(+0.99%)
Jul 18, 2024 217.92 218.00 210.00 210.00 1,647 +4.64(+2.26%)
Jul 17, 2024 209.02 210.20 205.36 205.36 350 -9.54(-4.44%)
Jul 16, 2024 221.56 222.65 209.34 214.90 342 +0.46(+0.21%)
Jul 15, 2024 216.98 221.12 213.10 214.44 1,274 -4.72(-2.15%)
Jul 12, 2024 222.20 224.00 217.00 219.16 545 +4.24(+1.97%)
Jul 11, 2024 218.56 219.40 214.66 214.92 258 +4.32(+2.05%)
Jul 10, 2024 210.80 215.14 209.82 210.60 396 -0.20(-0.09%)
Jul 09, 2024 218.20 220.20 208.73 210.80 882 -3.44(-1.61%)
Jul 08, 2024 217.40 222.15 214.24 214.24 642 -1.96(-0.91%)
Jul 05, 2024 219.40 219.95 213.00 216.20 131 -3.75(-1.70%)
Jul 03, 2024 217.51 219.95 211.55 219.95 399 +7.01(+3.29%)
Jul 02, 2024 208.49 217.76 208.49 212.94 624 -1.80(-0.84%)
Jul 01, 2024 221.35 221.35 213.65 214.74 597 -1.68(-0.78%)
Jun 28, 2024 214.27 220.00 212.89 216.42 735 +0.82(+0.38%)
Jun 27, 2024 217.90 220.65 215.60 215.60 498 -7.30(-3.28%)
Jun 26, 2024 219.26 222.90 219.26 222.90 161 +2.93(+1.33%)
Jun 25, 2024 223.01 225.00 219.97 219.97 931 -3.29(-1.47%)
Jun 24, 2024 223.26 226.97 219.60 223.26 660 +0.00(+0.00%)
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%)
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.