EssilorLuxottica S. A. (EL.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 171.80 | 175.80 | 171.25 | 172.30 | +0.58% | 786,218 |
| 2026-08-06 | 173.20 | 176.60 | 170.45 | 171.30 | -0.09% | 871,524 |
| 2026-08-05 | 170.50 | 173.20 | 168.30 | 171.45 | +0.56% | 748,115 |
| 2026-08-04 | 169.55 | 173.05 | 168.40 | 170.50 | +0.53% | 1,062,469 |
| 2026-08-03 | 164.70 | 172.50 | 162.60 | 169.60 | +3.38% | 1,033,878 |
| 2026-07-31 | 161.65 | 167.70 | 161.05 | 164.05 | +0.28% | 892,324 |
| 2026-07-30 | 164.20 | 168.35 | 162.85 | 163.60 | -0.91% | 987,622 |
| 2026-07-29 | 175.70 | 176.25 | 161.65 | 165.10 | -2.10% | 1,307,407 |
| 2026-07-28 | 168.50 | 169.10 | 165.35 | 168.65 | +1.96% | 543,146 |
| 2026-07-27 | 165.80 | 167.35 | 165.30 | 165.40 | +1.16% | 631,651 |
| 2026-07-24 | 161.95 | 163.50 | 161.20 | 163.50 | +0.99% | 403,970 |
| 2026-07-23 | 164.00 | 164.15 | 160.80 | 161.90 | -1.52% | 646,431 |
| 2026-07-22 | 164.85 | 167.90 | 162.75 | 164.40 | -0.93% | 550,383 |
| 2026-07-21 | 166.00 | 167.55 | 164.50 | 165.95 | -1.37% | 600,243 |
| 2026-07-20 | 165.25 | 169.35 | 165.10 | 168.25 | +0.93% | 492,740 |
| 2026-07-17 | 168.10 | 169.85 | 166.70 | 166.70 | -1.65% | 608,531 |
| 2026-07-16 | 167.95 | 170.00 | 166.60 | 169.50 | +0.77% | 434,839 |
| 2026-07-15 | 164.60 | 169.70 | 163.50 | 168.20 | +1.85% | 536,190 |
| 2026-07-14 | 164.10 | 166.70 | 162.65 | 165.15 | -2.51% | 483,080 |
| 2026-07-13 | 170.25 | 171.60 | 168.30 | 169.40 | -1.17% | 442,636 |
| 2026-07-10 | 171.85 | 173.80 | 170.50 | 171.40 | -0.15% | 562,146 |
| 2026-07-09 | 169.50 | 171.65 | 168.65 | 171.65 | +1.36% | 498,736 |
| 2026-07-08 | 175.00 | 176.10 | 167.20 | 169.35 | -3.72% | 1,028,938 |
| 2026-07-07 | 174.55 | 177.10 | 174.55 | 175.90 | +1.91% | 665,892 |
| 2026-07-06 | 173.10 | 177.95 | 171.50 | 172.60 | +0.23% | 441,178 |
| 2026-07-03 | 175.30 | 175.30 | 171.50 | 172.20 | -1.80% | 382,310 |
| 2026-07-02 | 173.55 | 176.50 | 172.45 | 175.35 | +1.36% | 729,851 |
| 2026-07-01 | 164.40 | 173.00 | 163.75 | 173.00 | +5.46% | 624,503 |
| 2026-06-30 | 163.75 | 164.40 | 160.60 | 164.05 | +0.34% | 804,096 |
| 2026-06-29 | 168.00 | 168.15 | 163.25 | 163.50 | -3.05% | 549,046 |
| 2026-06-26 | 168.20 | 169.65 | 165.40 | 168.65 | +1.54% | 668,376 |
| 2026-06-25 | 169.20 | 169.20 | 163.80 | 166.10 | -1.48% | 1,096,851 |
| 2026-06-24 | 167.60 | 169.55 | 160.90 | 168.60 | +0.27% | 1,257,943 |
| 2026-06-23 | 168.30 | 172.50 | 168.15 | 168.15 | -0.21% | 584,534 |
| 2026-06-22 | 173.50 | 173.85 | 168.50 | 168.50 | -2.91% | 788,008 |
| 2026-06-19 | 177.15 | 177.70 | 173.35 | 173.55 | -2.28% | 1,406,953 |
| 2026-06-18 | 174.85 | 178.10 | 173.30 | 177.60 | +1.63% | 1,034,162 |
| 2026-06-17 | 184.00 | 184.00 | 174.75 | 174.75 | -4.79% | 924,237 |
| 2026-06-16 | 184.30 | 185.60 | 181.90 | 183.55 | -0.27% | 575,933 |
| 2026-06-15 | 186.65 | 188.90 | 184.05 | 184.05 | +0.74% | 894,982 |
| 2026-06-12 | 181.85 | 187.80 | 180.30 | 182.70 | +2.21% | 1,013,524 |
| 2026-06-11 | 176.60 | 179.45 | 176.25 | 178.75 | +0.08% | 629,852 |
| 2026-06-10 | 179.20 | 179.70 | 175.45 | 178.60 | -0.61% | 798,940 |
| 2026-06-09 | 171.95 | 179.90 | 171.55 | 179.70 | +3.78% | 723,399 |
| 2026-06-08 | 172.00 | 174.80 | 171.30 | 173.15 | -0.52% | 469,097 |
| 2026-06-05 | 176.25 | 180.10 | 173.30 | 174.05 | -1.25% | 608,050 |
| 2026-06-04 | 170.00 | 177.55 | 169.85 | 176.25 | +3.83% | 742,080 |
| 2026-06-03 | 170.65 | 171.65 | 169.55 | 169.75 | -0.79% | 498,261 |
| 2026-06-02 | 172.80 | 174.00 | 168.30 | 171.10 | -0.98% | 558,160 |
| 2026-06-01 | 174.95 | 176.45 | 170.80 | 172.80 | -1.34% | 590,386 |
| 2026-05-29 | 175.25 | 178.85 | 174.25 | 175.15 | +0.20% | 957,539 |
| 2026-05-28 | 174.00 | 176.05 | 172.05 | 174.80 | +0.09% | 518,574 |
| 2026-05-27 | 174.05 | 176.55 | 173.80 | 174.65 | +1.48% | 607,802 |
| 2026-05-26 | 174.80 | 175.15 | 172.10 | 172.10 | -1.71% | 491,803 |
| 2026-05-25 | 174.95 | 176.50 | 173.80 | 175.10 | +1.07% | 399,479 |
| 2026-05-22 | 177.40 | 177.80 | 173.25 | 173.25 | -1.23% | 539,250 |
| 2026-05-21 | 176.50 | 177.30 | 174.00 | 175.40 | -0.74% | 542,566 |
| 2026-05-20 | 176.30 | 177.80 | 173.80 | 176.70 | +0.40% | 619,245 |
| 2026-05-19 | 175.30 | 178.05 | 174.80 | 176.00 | +1.03% | 509,867 |
| 2026-05-18 | 171.25 | 175.50 | 170.00 | 174.20 | +0.55% | 506,851 |
| 2026-05-15 | 172.00 | 175.03 | 172.00 | 173.25 | +0.03% | 745,564 |
| 2026-05-14 | 171.00 | 173.25 | 170.60 | 173.20 | +1.61% | 725,358 |
| 2026-05-13 | 167.75 | 170.45 | 165.45 | 170.45 | +2.74% | 780,415 |
| 2026-05-12 | 163.75 | 166.50 | 162.50 | 165.90 | -0.66% | 795,593 |
| 2026-05-11 | 171.75 | 174.20 | 165.75 | 167.00 | -2.57% | 768,136 |
| 2026-05-08 | 175.00 | 175.00 | 171.20 | 171.40 | -2.78% | 700,283 |
| 2026-05-07 | 177.35 | 180.30 | 176.10 | 176.30 | -0.23% | 708,010 |
| 2026-05-06 | 172.95 | 178.60 | 172.00 | 176.70 | +3.03% | 808,173 |
| 2026-05-05 | 171.40 | 173.50 | 168.65 | 171.50 | -1.01% | 741,287 |
| 2026-05-04 | 182.50 | 182.70 | 173.25 | 173.25 | -4.41% | 944,572 |
| 2026-04-30 | 179.50 | 182.15 | 177.85 | 181.25 | +0.36% | 1,056,641 |
| 2026-04-29 | 182.50 | 182.70 | 179.10 | 180.60 | -1.15% | 703,779 |
| 2026-04-28 | 185.40 | 187.55 | 182.20 | 182.70 | -2.01% | 643,358 |
| 2026-04-27 | 185.80 | 188.70 | 185.10 | 186.45 | +0.40% | 883,185 |
| 2026-04-24 | 188.60 | 190.60 | 184.35 | 185.70 | -3.18% | 1,339,786 |
| 2026-04-23 | 191.25 | 198.70 | 190.00 | 191.80 | -4.81% | 1,116,866 |
| 2026-04-22 | 205.10 | 205.10 | 200.00 | 201.50 | -2.52% | 458,314 |
| 2026-04-21 | 206.90 | 209.40 | 206.30 | 206.70 | +0.10% | 386,785 |
| 2026-04-20 | 208.00 | 211.00 | 206.30 | 206.50 | -4.27% | 615,840 |
| 2026-04-17 | 206.50 | 217.40 | 206.50 | 215.70 | +4.25% | 1,020,490 |
| 2026-04-16 | 205.10 | 209.10 | 204.10 | 206.90 | +1.12% | 584,721 |
| 2026-04-15 | 205.30 | 206.00 | 202.90 | 204.60 | -0.05% | 613,164 |
| 2026-04-14 | 199.10 | 204.70 | 197.90 | 204.70 | +3.88% | 554,562 |
| 2026-04-13 | 195.40 | 197.65 | 195.00 | 197.05 | -1.10% | 431,149 |
| 2026-04-10 | 198.00 | 201.80 | 197.90 | 199.25 | +0.99% | 429,155 |
| 2026-04-09 | 199.35 | 199.60 | 195.00 | 197.30 | -1.69% | 525,306 |
| 2026-04-08 | 199.50 | 204.20 | 198.80 | 200.70 | +5.52% | 1,012,042 |
| 2026-04-07 | 191.30 | 195.15 | 189.85 | 190.20 | -0.55% | 587,247 |
| 2026-04-02 | 192.30 | 192.55 | 188.40 | 191.25 | -1.39% | 795,406 |
| 2026-04-01 | 202.00 | 202.10 | 186.80 | 193.95 | -2.24% | 1,451,051 |
| 2026-03-31 | 197.45 | 199.40 | 197.00 | 198.40 | +0.35% | 799,577 |
| 2026-03-30 | 197.00 | 198.05 | 194.15 | 197.70 | +1.49% | 485,656 |
| 2026-03-27 | 196.15 | 196.15 | 193.05 | 194.80 | +0.26% | 579,340 |
| 2026-03-26 | 193.75 | 196.30 | 192.00 | 194.30 | -0.18% | 567,037 |
| 2026-03-25 | 194.95 | 196.30 | 193.45 | 194.65 | +0.99% | 542,511 |
| 2026-03-24 | 193.65 | 195.10 | 190.70 | 192.75 | -0.16% | 615,584 |
| 2026-03-23 | 192.00 | 203.60 | 191.15 | 193.05 | -0.87% | 935,750 |
| 2026-03-20 | 200.20 | 201.40 | 194.50 | 194.75 | -1.99% | 1,439,197 |
| 2026-03-19 | 200.60 | 201.20 | 198.00 | 198.70 | -2.17% | 814,085 |
| 2026-03-18 | 204.60 | 206.30 | 201.20 | 203.10 | +0.05% | 786,702 |
| 2026-03-17 | 203.50 | 204.60 | 200.80 | 203.00 | -0.44% | 522,948 |
| 2026-03-16 | 205.50 | 206.10 | 201.60 | 203.90 | -0.39% | 551,070 |
| 2026-03-13 | 209.70 | 209.70 | 204.10 | 204.70 | -2.89% | 601,040 |
| 2026-03-12 | 210.80 | 210.90 | 207.50 | 210.80 | +0.38% | 632,345 |
| 2026-03-11 | 210.00 | 211.90 | 208.10 | 210.00 | -1.41% | 453,428 |
| 2026-03-10 | 212.00 | 214.80 | 210.60 | 213.00 | +2.26% | 603,451 |
| 2026-03-09 | 209.20 | 210.20 | 205.20 | 208.30 | -2.11% | 694,668 |
| 2026-03-06 | 216.40 | 218.00 | 208.50 | 212.80 | -1.44% | 684,284 |
| 2026-03-05 | 218.10 | 219.10 | 214.80 | 215.90 | -1.55% | 646,178 |
| 2026-03-04 | 216.90 | 222.10 | 214.80 | 219.30 | +2.29% | 970,112 |
| 2026-03-03 | 217.60 | 220.30 | 214.40 | 214.40 | -2.23% | 1,061,230 |
| 2026-03-02 | 213.00 | 222.80 | 208.00 | 219.30 | -2.62% | 1,227,200 |
| 2026-02-27 | 237.30 | 238.55 | 225.20 | 225.20 | -5.89% | 2,313,408 |
| 2026-02-26 | 237.00 | 239.30 | 234.30 | 239.30 | +0.93% | 543,499 |
| 2026-02-25 | 234.80 | 237.20 | 233.50 | 237.10 | +1.11% | 533,309 |
| 2026-02-24 | 234.00 | 234.90 | 231.60 | 234.50 | -0.64% | 709,516 |
| 2026-02-23 | 236.90 | 240.60 | 235.40 | 236.00 | -0.92% | 516,165 |
| 2026-02-20 | 233.60 | 239.50 | 231.50 | 238.20 | +2.23% | 1,040,773 |
| 2026-02-19 | 236.00 | 240.70 | 231.70 | 233.00 | -1.31% | 1,022,841 |
| 2026-02-18 | 237.50 | 238.90 | 232.00 | 236.10 | -2.88% | 1,194,543 |
| 2026-02-17 | 248.50 | 251.10 | 242.90 | 243.10 | -1.06% | 687,369 |
| 2026-02-16 | 257.20 | 258.00 | 245.70 | 245.70 | -4.88% | 753,832 |
| 2026-02-13 | 263.00 | 264.80 | 255.80 | 258.30 | -1.15% | 853,962 |
| 2026-02-12 | 276.00 | 276.00 | 254.40 | 261.30 | +4.19% | 1,363,381 |
| 2026-02-11 | 250.50 | 253.70 | 248.10 | 250.80 | +0.12% | 655,047 |
| 2026-02-10 | 255.80 | 256.70 | 250.50 | 250.50 | -1.69% | 696,521 |
| 2026-02-09 | 255.00 | 256.80 | 252.20 | 254.80 | -0.12% | 460,638 |
| 2026-02-06 | 256.70 | 257.50 | 253.10 | 255.10 | -1.35% | 449,515 |
| 2026-02-05 | 261.10 | 262.80 | 256.70 | 258.60 | -0.77% | 411,681 |
| 2026-02-04 | 256.10 | 261.40 | 255.20 | 260.60 | +1.84% | 434,687 |
| 2026-02-03 | 257.80 | 259.30 | 254.40 | 255.90 | -0.31% | 347,219 |
| 2026-02-02 | 259.40 | 260.40 | 256.40 | 256.70 | -0.47% | 379,576 |
| 2026-01-30 | 254.50 | 260.70 | 254.10 | 257.90 | +1.30% | 607,830 |
| 2026-01-29 | 257.20 | 259.50 | 254.20 | 254.60 | +0.51% | 552,472 |
| 2026-01-28 | 256.00 | 257.00 | 251.90 | 253.30 | -1.44% | 415,405 |
| 2026-01-27 | 257.30 | 257.70 | 254.50 | 257.00 | -0.12% | 393,954 |
| 2026-01-26 | 260.00 | 262.50 | 254.60 | 257.30 | -2.94% | 651,656 |
| 2026-01-23 | 266.00 | 268.30 | 265.10 | 265.10 | -1.08% | 337,123 |
| 2026-01-22 | 270.00 | 271.10 | 264.70 | 268.00 | +0.07% | 440,702 |
| 2026-01-21 | 266.50 | 269.70 | 266.30 | 267.80 | +0.22% | 411,560 |
| 2026-01-20 | 264.30 | 267.70 | 262.50 | 267.20 | +0.38% | 398,771 |
| 2026-01-19 | 263.70 | 269.30 | 262.80 | 266.20 | -1.77% | 475,213 |
| 2026-01-16 | 282.90 | 282.90 | 269.90 | 271.00 | -3.90% | 755,575 |
| 2026-01-15 | 284.80 | 286.10 | 279.70 | 282.00 | +0.93% | 824,567 |
| 2026-01-14 | 283.70 | 286.00 | 279.30 | 279.40 | +0.50% | 829,552 |
| 2026-01-13 | 273.30 | 281.40 | 269.90 | 278.00 | +0.72% | 743,601 |
| 2026-01-12 | 276.00 | 276.60 | 273.10 | 276.00 | -0.68% | 428,659 |
| 2026-01-09 | 269.30 | 279.00 | 269.30 | 277.90 | +1.91% | 833,678 |
| 2026-01-08 | 268.60 | 274.30 | 265.30 | 272.70 | +0.07% | 557,449 |
| 2026-01-07 | 276.70 | 278.70 | 272.30 | 272.50 | -1.70% | 639,786 |
| 2026-01-06 | 263.60 | 278.50 | 261.70 | 277.20 | +5.24% | 812,366 |
| 2026-01-05 | 267.00 | 267.20 | 262.30 | 263.40 | -0.79% | 479,058 |
| 2026-01-02 | 268.50 | 270.50 | 264.40 | 265.50 | -1.63% | 469,014 |
| 2025-12-31 | 270.40 | 270.40 | 268.50 | 269.90 | -0.33% | 148,527 |
| 2025-12-30 | 269.60 | 271.20 | 269.00 | 270.80 | -0.15% | 343,908 |
| 2025-12-29 | 272.00 | 272.40 | 269.30 | 271.20 | +0.41% | 361,186 |
| 2025-12-24 | 272.30 | 274.00 | 270.10 | 270.10 | +0.00% | 68,361 |
| 2025-12-23 | 272.60 | 272.60 | 268.90 | 270.10 | -0.92% | 316,036 |
| 2025-12-22 | 275.00 | 275.10 | 271.10 | 272.60 | -0.80% | 370,414 |
| 2025-12-19 | 277.00 | 277.20 | 274.30 | 274.80 | -0.54% | 1,170,768 |
| 2025-12-18 | 274.40 | 279.10 | 273.00 | 276.30 | +0.95% | 544,204 |
| 2025-12-17 | 277.90 | 278.40 | 271.80 | 273.70 | -1.62% | 592,269 |
| 2025-12-16 | 281.50 | 283.30 | 276.10 | 278.20 | -1.52% | 759,488 |
| 2025-12-15 | 283.20 | 286.70 | 282.30 | 282.50 | +0.14% | 563,860 |
| 2025-12-12 | 284.30 | 284.60 | 281.40 | 282.10 | -0.98% | 379,699 |
| 2025-12-11 | 285.80 | 287.40 | 282.90 | 284.90 | -0.04% | 392,307 |
| 2025-12-10 | 284.00 | 287.80 | 283.50 | 285.00 | -0.45% | 510,026 |
| 2025-12-09 | 300.00 | 301.30 | 283.00 | 286.30 | -5.57% | 713,361 |
| 2025-12-08 | 300.90 | 303.20 | 300.30 | 303.20 | +0.20% | 292,158 |
| 2025-12-05 | 306.70 | 309.00 | 301.90 | 302.60 | -0.20% | 380,353 |
| 2025-12-04 | 308.70 | 310.20 | 303.20 | 303.20 | -1.81% | 483,679 |
| 2025-12-03 | 306.80 | 309.20 | 305.50 | 308.80 | +0.46% | 239,453 |
| 2025-12-02 | 307.50 | 309.90 | 305.90 | 307.40 | +0.13% | 287,503 |
| 2025-12-01 | 305.90 | 307.80 | 301.50 | 307.00 | -0.55% | 429,960 |
| 2025-11-28 | 309.60 | 311.70 | 308.10 | 308.70 | -1.41% | 355,028 |
| 2025-11-27 | 314.50 | 317.00 | 312.30 | 313.10 | +0.00% | 213,138 |
| 2025-11-26 | 310.00 | 313.40 | 308.50 | 313.10 | +1.43% | 302,306 |
| 2025-11-25 | 305.40 | 308.90 | 303.70 | 308.70 | +1.65% | 517,945 |
| 2025-11-24 | 311.40 | 311.50 | 303.70 | 303.70 | -0.75% | 1,380,583 |
| 2025-11-21 | 308.40 | 309.60 | 304.30 | 306.00 | -1.67% | 678,984 |
| 2025-11-20 | 312.30 | 313.20 | 309.10 | 311.20 | +0.81% | 293,028 |
| 2025-11-19 | 311.40 | 311.50 | 308.70 | 308.70 | -0.87% | 309,011 |
| 2025-11-18 | 314.40 | 314.60 | 308.40 | 311.40 | -1.33% | 397,037 |
| 2025-11-17 | 319.00 | 320.70 | 314.20 | 315.60 | -1.03% | 281,910 |
| 2025-11-14 | 317.40 | 319.90 | 315.40 | 318.90 | -0.31% | 348,356 |
| 2025-11-13 | 321.60 | 323.80 | 318.20 | 319.90 | -0.25% | 361,576 |
| 2025-11-12 | 317.30 | 322.60 | 316.60 | 320.70 | +1.68% | 401,630 |
| 2025-11-11 | 313.80 | 317.30 | 311.60 | 315.40 | +1.15% | 287,780 |
| 2025-11-10 | 311.30 | 313.60 | 308.60 | 311.80 | +1.10% | 310,136 |
| 2025-11-07 | 314.10 | 314.30 | 307.20 | 308.40 | -1.38% | 437,076 |
| 2025-11-06 | 314.30 | 315.40 | 311.20 | 312.70 | -1.14% | 409,895 |
| 2025-11-05 | 316.90 | 318.20 | 313.40 | 316.30 | -0.03% | 288,898 |
| 2025-11-04 | 315.00 | 316.40 | 310.50 | 316.40 | -0.19% | 296,100 |
| 2025-11-03 | 315.90 | 319.00 | 315.20 | 317.00 | -0.09% | 249,401 |
| 2025-10-31 | 320.00 | 320.55 | 316.80 | 317.30 | -0.69% | 315,398 |
| 2025-10-30 | 317.70 | 319.80 | 315.80 | 319.50 | +0.38% | 248,981 |
| 2025-10-29 | 316.10 | 319.70 | 315.80 | 318.30 | +0.25% | 292,618 |
| 2025-10-28 | 317.00 | 319.30 | 315.90 | 317.50 | +0.32% | 247,475 |
| 2025-10-27 | 312.70 | 316.80 | 311.90 | 316.50 | +0.99% | 318,833 |
| 2025-10-24 | 313.30 | 313.50 | 310.40 | 313.40 | +0.42% | 231,188 |
| 2025-10-23 | 311.10 | 313.70 | 310.40 | 312.10 | +0.22% | 264,329 |
| 2025-10-22 | 315.00 | 315.60 | 311.40 | 311.40 | -1.64% | 411,290 |
| 2025-10-21 | 314.00 | 317.90 | 313.30 | 316.60 | +0.86% | 349,920 |
| 2025-10-20 | 311.00 | 315.60 | 309.70 | 313.90 | +0.45% | 443,636 |
| 2025-10-17 | 304.00 | 315.20 | 299.90 | 312.50 | +12.98% | 1,146,703 |
| 2025-10-16 | 271.40 | 277.70 | 270.40 | 276.60 | +2.37% | 373,659 |
| 2025-10-15 | 276.90 | 277.20 | 268.30 | 270.20 | -0.73% | 425,551 |
| 2025-10-14 | 271.90 | 273.80 | 270.30 | 272.20 | -0.87% | 293,020 |
| 2025-10-13 | 275.00 | 276.60 | 273.20 | 274.60 | +0.44% | 310,343 |
| 2025-10-10 | 278.60 | 280.20 | 273.00 | 273.40 | -1.65% | 329,031 |
| 2025-10-09 | 278.90 | 279.60 | 276.90 | 278.00 | -0.25% | 359,030 |
| 2025-10-08 | 275.90 | 280.40 | 275.15 | 278.70 | +0.83% | 388,958 |
| 2025-10-07 | 274.80 | 276.40 | 272.60 | 276.40 | +0.11% | 383,266 |
| 2025-10-06 | 283.10 | 283.10 | 274.40 | 276.10 | -2.37% | 490,850 |
| 2025-10-03 | 283.60 | 284.50 | 279.80 | 282.80 | +0.93% | 485,483 |
| 2025-10-02 | 278.00 | 281.40 | 276.30 | 280.20 | +1.19% | 387,727 |
| 2025-10-01 | 277.70 | 278.30 | 273.00 | 276.90 | +0.33% | 395,766 |
| 2025-09-30 | 274.00 | 277.60 | 273.20 | 276.00 | +0.40% | 355,761 |
| 2025-09-29 | 273.90 | 277.60 | 273.10 | 274.90 | +1.18% | 415,284 |
| 2025-09-26 | 269.60 | 273.60 | 269.50 | 271.70 | +2.14% | 336,710 |
| 2025-09-25 | 266.80 | 268.00 | 263.50 | 266.00 | -1.30% | 292,954 |
| 2025-09-24 | 273.20 | 273.80 | 266.80 | 269.50 | -1.79% | 435,268 |
| 2025-09-23 | 274.70 | 275.30 | 270.50 | 274.40 | -0.18% | 322,024 |
| 2025-09-22 | 276.10 | 276.10 | 273.00 | 274.90 | +0.44% | 320,294 |
| 2025-09-19 | 273.90 | 277.80 | 273.10 | 273.70 | -0.29% | 1,042,693 |
| 2025-09-18 | 271.40 | 275.90 | 270.70 | 274.50 | +1.59% | 450,809 |
| 2025-09-17 | 272.50 | 275.70 | 270.20 | 270.20 | -0.15% | 354,544 |
| 2025-09-16 | 266.30 | 273.30 | 266.20 | 270.60 | +1.54% | 466,501 |
| 2025-09-15 | 265.10 | 268.60 | 265.10 | 266.50 | +0.68% | 263,437 |
| 2025-09-12 | 266.00 | 266.10 | 262.00 | 264.70 | -0.71% | 327,208 |
| 2025-09-11 | 264.70 | 269.20 | 264.20 | 266.60 | +0.57% | 281,382 |
| 2025-09-10 | 264.30 | 271.70 | 262.80 | 265.10 | +1.96% | 569,617 |
| 2025-09-09 | 263.00 | 263.00 | 259.30 | 260.00 | -0.76% | 330,970 |
| 2025-09-08 | 259.00 | 262.90 | 257.80 | 262.00 | +0.92% | 288,723 |
| 2025-09-05 | 260.30 | 261.50 | 257.30 | 259.60 | -0.23% | 359,025 |
| 2025-09-04 | 257.60 | 260.20 | 257.30 | 260.20 | +0.85% | 267,502 |
| 2025-09-03 | 257.60 | 259.10 | 255.90 | 258.00 | +0.35% | 335,009 |
| 2025-09-02 | 258.40 | 259.70 | 254.80 | 257.10 | -0.62% | 426,128 |
| 2025-09-01 | 261.10 | 261.30 | 258.20 | 258.70 | -0.58% | 346,465 |
| 2025-08-29 | 263.20 | 263.80 | 259.10 | 260.20 | -1.21% | 468,613 |
| 2025-08-28 | 266.50 | 266.90 | 261.70 | 263.40 | -1.16% | 351,943 |
| 2025-08-27 | 266.00 | 268.40 | 265.30 | 266.50 | +0.23% | 411,800 |
| 2025-08-26 | 265.70 | 269.80 | 264.60 | 265.90 | -1.23% | 823,866 |
| 2025-08-25 | 271.50 | 271.90 | 269.10 | 269.20 | -1.03% | 188,628 |
| 2025-08-22 | 270.40 | 273.10 | 270.40 | 272.00 | +0.00% | 255,738 |
| 2025-08-21 | 274.90 | 275.20 | 270.60 | 272.00 | -1.27% | 341,957 |
| 2025-08-20 | 271.10 | 275.70 | 270.70 | 275.50 | +1.36% | 420,520 |
| 2025-08-19 | 267.60 | 273.20 | 267.50 | 271.80 | +1.49% | 292,127 |
| 2025-08-18 | 267.20 | 268.60 | 265.60 | 267.80 | +0.11% | 253,966 |
| 2025-08-15 | 266.00 | 268.90 | 264.80 | 267.50 | +1.67% | 529,619 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+8.37%). Worst month: Dec (-3.25%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is EssilorLuxottica S. A.'s (EL.PA) latest close?
172.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is EL.PA's 52-week high and low?
323.80 high and 160.60 low over the trailing 52 weeks, as of 2026-08-07.
What is EssilorLuxottica S. A.'s strongest and weakest month historically?
Historically, EL.PA's strongest calendar month has been Oct (average +8.37%) and its weakest Dec (average -3.25%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.