EssilorLuxottica Société anonyme (ESLOF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 231.78 | 233.38 | 228.25 | 228.82 | 228.82 | 2,100 |
| 03 Oct 2024 | 237.20 | 237.20 | 228.25 | 233.54 | 233.54 | 300 |
| 02 Oct 2024 | 230.35 | 238.32 | 230.35 | 232.70 | 232.70 | 1,200 |
| 01 Oct 2024 | 235.61 | 237.34 | 231.68 | 232.22 | 232.22 | 1,300 |
| 30 Sept 2024 | 237.00 | 241.00 | 234.00 | 234.84 | 234.84 | 400 |
| 27 Sept 2024 | 236.33 | 242.01 | 232.79 | 238.00 | 238.00 | 800 |
| 26 Sept 2024 | 233.00 | 235.92 | 232.27 | 233.25 | 233.25 | 1,100 |
| 25 Sept 2024 | 234.00 | 236.32 | 228.68 | 228.68 | 228.68 | 1,000 |
| 24 Sept 2024 | 229.44 | 232.32 | 227.02 | 232.32 | 232.32 | 200 |
| 23 Sept 2024 | 228.75 | 230.30 | 225.94 | 226.25 | 226.25 | 200 |
| 20 Sept 2024 | 225.95 | 232.05 | 225.94 | 229.97 | 229.97 | 1,000 |
| 19 Sept 2024 | 234.60 | 236.25 | 229.44 | 235.40 | 235.40 | 400 |
| 18 Sept 2024 | 226.92 | 231.40 | 225.70 | 231.40 | 231.40 | 200 |
| 17 Sept 2024 | 230.10 | 231.65 | 225.94 | 225.94 | 225.94 | 100 |
| 16 Sept 2024 | 232.58 | 235.00 | 228.72 | 229.90 | 229.90 | 500 |
| 13 Sept 2024 | 233.32 | 239.70 | 225.70 | 228.84 | 228.84 | 3,600 |
| 12 Sept 2024 | 232.48 | 233.84 | 227.80 | 233.72 | 233.72 | 700 |
| 11 Sept 2024 | 225.53 | 238.83 | 225.53 | 230.25 | 230.25 | 400 |
| 10 Sept 2024 | 232.28 | 233.86 | 228.65 | 229.84 | 229.84 | 300 |
| 09 Sept 2024 | 232.75 | 235.00 | 230.58 | 233.66 | 233.66 | 900 |
| 06 Sept 2024 | 234.44 | 234.44 | 227.93 | 233.62 | 233.62 | 200 |
| 05 Sept 2024 | 230.98 | 233.74 | 229.12 | 229.22 | 229.22 | 100 |
| 04 Sept 2024 | 235.48 | 239.56 | 234.16 | 234.34 | 234.34 | 400 |
| 03 Sept 2024 | 245.41 | 245.41 | 234.48 | 234.48 | 234.48 | 800 |
| 30 Aug 2024 | 243.61 | 243.61 | 235.00 | 242.00 | 242.00 | 300 |
| 29 Aug 2024 | 239.62 | 242.23 | 236.68 | 237.17 | 237.17 | 300 |
| 28 Aug 2024 | 243.15 | 243.15 | 237.94 | 238.25 | 238.25 | 300 |
| 27 Aug 2024 | 239.30 | 239.83 | 235.42 | 236.46 | 236.46 | 400 |
| 26 Aug 2024 | 240.84 | 246.18 | 238.50 | 239.25 | 239.25 | 500 |
| 23 Aug 2024 | 233.09 | 242.74 | 233.09 | 238.25 | 238.25 | 300 |
| 22 Aug 2024 | 244.15 | 244.15 | 234.93 | 234.93 | 234.93 | 300 |
| 21 Aug 2024 | 238.95 | 240.26 | 234.15 | 240.26 | 240.26 | 500 |
| 20 Aug 2024 | 231.35 | 242.05 | 231.35 | 236.63 | 236.63 | 500 |
| 19 Aug 2024 | 228.39 | 236.76 | 228.39 | 232.68 | 232.68 | 600 |
| 16 Aug 2024 | 230.20 | 236.22 | 230.20 | 231.92 | 231.92 | 200 |
| 15 Aug 2024 | 229.15 | 234.08 | 229.15 | 231.20 | 231.20 | 400 |
| 14 Aug 2024 | 227.66 | 231.35 | 225.69 | 230.25 | 230.25 | 300 |
| 13 Aug 2024 | 229.39 | 230.46 | 226.25 | 227.48 | 227.48 | 900 |
| 12 Aug 2024 | 226.33 | 230.78 | 225.83 | 225.94 | 225.94 | 300 |
| 09 Aug 2024 | 227.15 | 230.20 | 225.20 | 225.68 | 225.68 | 300 |
| 08 Aug 2024 | 228.12 | 229.80 | 225.00 | 227.25 | 227.25 | 500 |
| 07 Aug 2024 | 230.95 | 231.28 | 224.26 | 228.44 | 228.44 | 400 |
| 06 Aug 2024 | 227.75 | 227.75 | 224.00 | 224.25 | 224.25 | 500 |
| 05 Aug 2024 | 227.78 | 230.12 | 224.25 | 226.25 | 226.25 | 600 |
| 02 Aug 2024 | 225.25 | 230.20 | 224.25 | 229.86 | 229.86 | 700 |
| 01 Aug 2024 | 226.17 | 229.10 | 224.12 | 228.90 | 228.90 | 600 |
| 31 Jul 2024 | 228.65 | 231.44 | 228.40 | 228.48 | 228.48 | 300 |
| 30 Jul 2024 | 230.55 | 235.68 | 228.16 | 232.44 | 232.44 | 1,200 |
| 29 Jul 2024 | 229.55 | 229.55 | 222.40 | 225.12 | 225.12 | 700 |
| 26 Jul 2024 | 223.56 | 228.06 | 217.55 | 217.55 | 217.55 | 700 |
| 25 Jul 2024 | 200.74 | 217.84 | 200.74 | 217.84 | 217.84 | 700 |
| 24 Jul 2024 | 211.64 | 216.25 | 210.00 | 210.25 | 210.25 | 400 |
| 23 Jul 2024 | 219.72 | 219.72 | 210.28 | 211.30 | 211.30 | 300 |
| 22 Jul 2024 | 215.00 | 220.22 | 208.54 | 214.03 | 214.03 | 600 |
| 19 Jul 2024 | 211.83 | 214.05 | 209.59 | 212.08 | 212.08 | 800 |
| 18 Jul 2024 | 217.92 | 218.00 | 210.00 | 210.00 | 210.00 | 1,600 |
| 17 Jul 2024 | 210.20 | 210.20 | 205.36 | 205.36 | 205.36 | 400 |
| 16 Jul 2024 | 221.56 | 222.65 | 209.35 | 214.90 | 214.90 | 300 |
| 15 Jul 2024 | 216.98 | 221.12 | 213.10 | 214.44 | 214.44 | 1,300 |
| 12 Jul 2024 | 220.20 | 224.00 | 217.00 | 219.16 | 219.16 | 500 |
| 11 Jul 2024 | 217.76 | 219.40 | 214.66 | 214.92 | 214.92 | 300 |
| 10 Jul 2024 | 210.80 | 215.14 | 209.82 | 210.60 | 210.60 | 400 |
| 09 Jul 2024 | 218.20 | 220.20 | 208.73 | 210.80 | 210.80 | 900 |
| 08 Jul 2024 | 222.15 | 222.15 | 214.24 | 214.24 | 214.24 | 600 |
| 05 Jul 2024 | 219.40 | 219.95 | 213.00 | 216.20 | 216.20 | 100 |
| 03 Jul 2024 | 214.40 | 219.95 | 211.55 | 219.95 | 219.95 | 400 |
| 02 Jul 2024 | 208.49 | 217.76 | 208.49 | 212.94 | 212.94 | 600 |
| 01 Jul 2024 | 221.35 | 221.35 | 213.65 | 214.74 | 214.74 | 600 |
| 28 Jun 2024 | 216.00 | 220.00 | 212.89 | 216.42 | 216.42 | 700 |
| 27 Jun 2024 | 217.90 | 220.65 | 215.60 | 215.60 | 215.60 | 500 |
| 26 Jun 2024 | 219.26 | 222.90 | 219.26 | 222.90 | 222.90 | 200 |
| 25 Jun 2024 | 223.01 | 225.00 | 219.97 | 219.97 | 219.97 | 900 |
| 24 Jun 2024 | 219.60 | 226.98 | 219.60 | 223.26 | 223.26 | 700 |
| 21 Jun 2024 | 223.25 | 225.88 | 223.25 | 223.26 | 223.26 | 400 |
| 20 Jun 2024 | 224.00 | 226.82 | 223.00 | 226.58 | 226.58 | 800 |
| 18 Jun 2024 | 219.75 | 226.20 | 219.26 | 222.75 | 222.75 | 400 |
| 17 Jun 2024 | 221.94 | 223.72 | 217.45 | 218.96 | 218.96 | 400 |
| 14 Jun 2024 | 219.00 | 220.02 | 213.25 | 213.25 | 213.25 | 600 |
| 13 Jun 2024 | 226.65 | 230.00 | 220.25 | 230.00 | 230.00 | 200 |
| 12 Jun 2024 | 225.00 | 232.72 | 222.64 | 222.64 | 222.64 | 800 |
| 11 Jun 2024 | 220.00 | 221.31 | 218.05 | 220.25 | 220.25 | 100 |
| 10 Jun 2024 | 224.25 | 225.94 | 220.26 | 221.86 | 221.86 | 700 |
| 07 Jun 2024 | 227.19 | 228.16 | 224.01 | 224.25 | 224.25 | 300 |
| 06 Jun 2024 | 223.25 | 229.26 | 223.25 | 223.60 | 223.60 | 300 |
| 05 Jun 2024 | 223.39 | 229.20 | 223.37 | 224.42 | 224.42 | 200 |
| 04 Jun 2024 | 229.23 | 229.23 | 220.64 | 226.42 | 226.42 | 500 |
| 03 Jun 2024 | 225.25 | 226.36 | 220.05 | 225.60 | 225.60 | 500 |
| 31 May 2024 | 221.24 | 224.98 | 219.46 | 220.98 | 220.98 | 400 |
| 30 May 2024 | 222.62 | 223.26 | 218.85 | 219.46 | 219.46 | 100 |
| 29 May 2024 | 222.00 | 223.49 | 216.00 | 217.64 | 217.64 | 500 |
| 28 May 2024 | 232.87 | 232.87 | 222.00 | 226.44 | 226.44 | 2,200 |
| 24 May 2024 | 226.94 | 228.14 | 222.00 | 223.34 | 223.34 | 1,900 |
| 23 May 2024 | 227.86 | 228.98 | 223.08 | 223.08 | 223.08 | 200 |
| 22 May 2024 | 226.35 | 228.10 | 222.70 | 226.82 | 226.82 | 800 |
| 21 May 2024 | 220.26 | 229.90 | 220.26 | 229.22 | 229.22 | 300 |
| 20 May 2024 | 230.25 | 230.25 | 224.65 | 229.22 | 229.22 | 300 |
| 17 May 2024 | 228.75 | 228.75 | 224.50 | 228.25 | 228.25 | 800 |
| 16 May 2024 | 226.30 | 227.02 | 222.55 | 227.02 | 227.02 | 600 |
| 15 May 2024 | 225.76 | 227.30 | 221.95 | 223.98 | 223.98 | 1,400 |
| 14 May 2024 | 223.48 | 223.48 | 218.50 | 220.96 | 220.96 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.