tiprankstipranks
Trending News
More News >
EssilorLuxottica SA (FR:EL)
:EL
France Market

EssilorLuxottica SA (EL) Historical Prices

Compare
64 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
241.80
243.70
240.40
242.00
242.00
-1.91%
680,251
0.98
Jun 12, 2025
247.80
248.30
244.80
246.70
246.70
-1.32%
379,941
0.55
Jun 11, 2025
251.30
252.00
249.30
250.00
250.00
-0.56%
474,278
0.67
Jun 10, 2025
249.80
251.70
249.00
251.40
251.40
+0.84%
600,099
0.85
Jun 09, 2025
247.50
250.00
247.10
249.30
249.30
+0.40%
360,288
0.51
Jun 06, 2025
245.40
249.30
245.40
248.30
248.30
+1.14%
299,538
0.41
Jun 05, 2025
245.50
250.20
244.80
245.50
245.50
+0.66%
445,273
0.61
Jun 04, 2025
246.30
246.30
242.10
243.90
243.90
-0.33%
488,033
0.67
Jun 03, 2025
246.40
246.50
243.10
244.70
244.70
-0.16%
482,806
0.66
Jun 02, 2025
243.80
245.60
241.50
245.10
245.10
+0.16%
452,194
0.61
May 30, 2025
248.90
250.90
244.10
244.70
244.70
-1.21%
1,804,077
2.49
May 29, 2025
251.20
253.30
247.50
247.70
247.70
+0.04%
293,293
0.40
May 28, 2025
251.50
253.00
247.50
247.60
247.60
-2.21%
628,414
0.86
May 27, 2025
255.20
256.50
252.80
253.20
253.20
-0.78%
2,413,615
3.43
May 26, 2025
255.00
256.10
252.90
255.20
255.20
+2.08%
406,878
0.57
May 23, 2025
263.70
265.30
246.70
250.00
250.00
-4.80%
817,476
1.16
May 22, 2025
258.60
263.70
258.50
262.60
262.60
+0.84%
459,680
0.65
May 21, 2025
260.20
261.10
258.90
260.40
260.40
-0.38%
423,282
0.60
May 20, 2025
261.70
262.20
259.80
261.40
261.40
+0.35%
446,493
0.63
May 19, 2025
260.90
261.50
259.00
260.50
260.50
-0.08%
453,853
0.63
May 16, 2025
254.80
264.10
254.40
260.70
260.70
+2.96%
808,212
1.12
May 15, 2025
249.50
253.50
248.70
253.20
253.20
+1.32%
573,651
0.79
May 14, 2025
254.80
255.20
249.80
249.90
249.90
-1.88%
590,134
0.82
May 13, 2025
249.10
254.70
249.10
254.70
254.70
+2.25%
830,966
1.16
May 12, 2025
246.00
252.60
245.80
249.10
249.10
+2.81%
952,217
1.34
May 09, 2025
245.00
246.50
242.30
242.30
242.30
-0.74%
779,629
1.10
May 08, 2025
243.50
246.60
243.05
244.10
244.10
+0.16%
542,795
0.77
May 07, 2025
247.40
248.30
243.30
243.70
243.70
-1.24%
729,324
1.04
May 06, 2025
256.90
257.20
250.70
250.70
246.75
-0.85%
448,597
0.64
May 05, 2025
256.70
258.50
256.00
256.90
252.85
+1.36%
182,321
0.26
May 02, 2025
255.30
257.90
254.20
257.50
253.44
+3.53%
666,880
0.94
Apr 30, 2025
251.00
254.10
250.60
252.70
248.72
+2.53%
820,211
1.16
Apr 29, 2025
251.10
253.20
249.30
250.40
246.45
+1.72%
637,136
0.91
Apr 28, 2025
253.50
254.30
249.80
250.10
246.16
+0.32%
617,135
0.88
Apr 25, 2025
253.10
255.30
250.90
253.30
249.31
+2.13%
534,593
0.76
Apr 24, 2025
255.60
255.80
247.90
252.00
248.03
-0.49%
639,097
0.91
Apr 23, 2025
255.00
259.10
254.80
257.30
253.25
+3.25%
838,272
1.19
Apr 22, 2025
248.10
253.70
245.80
253.20
249.21
+4.03%
505,607
0.72
Apr 17, 2025
248.40
249.30
246.60
247.30
243.40
+0.58%
556,740
0.79
Apr 16, 2025
249.30
250.30
246.80
249.80
245.86
+1.03%
649,432
0.93
Apr 15, 2025
247.30
251.80
247.30
251.20
247.24
+3.29%
527,380
0.75
Apr 14, 2025
246.10
249.20
244.90
247.10
243.21
+4.09%
696,308
0.99
Apr 11, 2025
243.50
246.50
239.60
241.20
237.40
+1.26%
801,527
1.15
Apr 10, 2025
255.40
257.80
242.00
242.00
238.19
+5.12%
1,142,568
1.67
Apr 09, 2025
232.30
238.80
232.00
233.90
230.21
-1.72%
973,610
1.44
Apr 08, 2025
237.00
244.40
234.50
241.80
237.99
+5.48%
909,731
1.36
Apr 07, 2025
232.20
247.10
225.90
232.90
229.23
-2.78%
1,698,535
2.63
Apr 04, 2025
245.80
249.50
239.60
243.40
239.57
-0.40%
1,358,990
2.15
Apr 03, 2025
258.20
258.40
244.10
248.30
244.39
-5.73%
1,230,016
1.98
Apr 02, 2025
267.00
268.60
264.40
267.60
263.38
+1.68%
467,235
0.75
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis