EL.PA: EssilorLuxottica S.A. Historical Data

1995 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.3938

CLOSE 6.419

Low

LOW 5.12

High

HIGH 7.4

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1995	5.58	5.61	5.54	5.6
01/04/1995	5.6	5.6	5.54	5.6
01/05/1995	5.57	5.57	5.46	5.53
01/06/1995	5.5	5.57	5.5	5.57
01/09/1995	5.6	5.68	5.6	5.62
01/10/1995	5.56	5.57	5.48	5.56
01/11/1995	5.52	5.59	5.48	5.56
01/12/1995	5.57	5.65	5.55	5.64
01/13/1995	5.6	5.63	5.54	5.63
01/16/1995	5.57	5.66	5.57	5.66
01/17/1995	5.65	5.7	5.6	5.7
01/18/1995	5.67	5.68	5.6	5.63
01/19/1995	5.64	5.76	5.59	5.76
01/20/1995	5.77	5.77	5.72	5.76
01/23/1995	5.72	5.73	5.59	5.68
01/24/1995	5.68	5.68	5.59	5.6
01/25/1995	5.62	5.63	5.57	5.61
01/26/1995	5.6	5.6	5.54	5.54
01/27/1995	5.54	5.56	5.47	5.47
01/30/1995	5.51	5.51	5.44	5.47
01/31/1995	5.44	5.45	5.35	5.35
02/01/1995	5.37	5.39	5.27	5.34
02/02/1995	5.33	5.33	5.22	5.29
02/03/1995	5.2	5.33	5.12	5.32
02/06/1995	5.34	5.37	5.26	5.37
02/07/1995	5.41	5.54	5.35	5.45
02/08/1995	5.42	5.49	5.34	5.39
02/09/1995	5.39	5.58	5.39	5.58
02/10/1995	5.57	5.58	5.51	5.53
02/13/1995	5.53	5.53	5.38	5.52
02/14/1995	5.53	5.53	5.45	5.48
02/15/1995	5.46	5.57	5.46	5.57
02/16/1995	5.57	5.64	5.53	5.61
02/17/1995	5.57	5.64	5.57	5.64
02/20/1995	5.6	5.6	5.54	5.54
02/21/1995	5.53	5.58	5.46	5.55
02/22/1995	5.6	5.6	5.46	5.49
02/23/1995	5.49	5.54	5.47	5.5
02/24/1995	5.53	5.56	5.5	5.56
02/27/1995	5.5	5.54	5.47	5.49
02/28/1995	5.5	5.56	5.49	5.53
03/01/1995	5.53	5.59	5.49	5.55
03/02/1995	5.55	5.7	5.55	5.64
03/03/1995	5.61	5.63	5.59	5.6
03/06/1995	5.6	5.63	5.6	5.6
03/07/1995	5.63	5.64	5.61	5.64
03/08/1995	5.57	5.64	5.57	5.64
03/09/1995	5.6	5.64	5.59	5.59
03/10/1995	5.59	5.64	5.58	5.64
03/13/1995	5.6	5.64	5.6	5.64
03/14/1995	5.64	5.68	5.6	5.64
03/15/1995	5.63	5.77	5.63	5.72
03/16/1995	5.72	5.75	5.72	5.75
03/17/1995	5.73	5.86	5.73	5.76
03/20/1995	5.76	6.06	5.76	5.95
03/21/1995	5.83	5.94	5.83	5.91
03/22/1995	5.83	5.87	5.68	5.87
03/23/1995	5.86	5.86	5.73	5.81
03/24/1995	5.76	5.89	5.73	5.89
03/27/1995	5.89	5.91	5.83	5.85
03/28/1995	5.91	5.91	5.84	5.91
03/29/1995	5.91	5.91	5.8	5.8
03/30/1995	6.11	6.33	6.1	6.33
03/31/1995	6.31	6.37	6.26	6.32
04/03/1995	6.28	6.29	6.18	6.25
04/04/1995	6.25	6.28	6.11	6.21
04/05/1995	6.19	6.37	6.19	6.37
04/06/1995	6.37	6.47	6.37	6.44
04/07/1995	6.43	6.48	6.38	6.48
04/10/1995	6.48	6.56	6.4	6.56
04/11/1995	6.49	6.54	6.41	6.49
04/12/1995	6.48	6.53	6.47	6.48
04/13/1995	6.44	6.5	6.32	6.33
04/18/1995	6.41	6.41	6.3	6.39
04/19/1995	6.39	6.55	6.36	6.55
04/20/1995	6.55	6.55	6.4	6.5
04/21/1995	6.41	6.51	6.37	6.42
04/24/1995	6.37	6.53	6.34	6.52
04/25/1995	6.52	6.54	6.5	6.54
04/26/1995	6.56	6.63	6.53	6.6
04/27/1995	6.66	6.78	6.6	6.75
04/28/1995	6.7	6.76	6.69	6.71
05/02/1995	6.64	6.75	6.56	6.56
05/03/1995	6.56	6.66	6.56	6.58
05/04/1995	6.56	6.57	6.51	6.54
05/05/1995	6.52	6.52	6.43	6.43
05/09/1995	6.51	6.63	6.51	6.63
05/10/1995	6.64	6.76	6.54	6.69
05/11/1995	6.6	6.75	6.6	6.75
05/12/1995	6.7	6.75	6.67	6.75
05/15/1995	6.65	6.75	6.63	6.75
05/16/1995	6.56	6.63	6.56	6.63
05/17/1995	6.6	6.63	6.44	6.46
05/18/1995	6.51	6.53	6.47	6.48
05/19/1995	6.47	6.5	6.44	6.5
05/22/1995	6.48	6.53	6.44	6.48
05/23/1995	6.51	6.67	6.51	6.57
05/24/1995	6.54	6.74	6.54	6.69
05/26/1995	6.7	6.82	6.66	6.77
05/29/1995	6.72	6.77	6.72	6.75
05/30/1995	6.75	6.77	6.72	6.72
05/31/1995	6.71	6.73	6.67	6.68
06/01/1995	6.7	6.79	6.7	6.79
06/02/1995	6.69	6.8	6.65	6.75
06/06/1995	6.7	6.82	6.64	6.82
06/07/1995	6.79	6.8	6.69	6.69
06/08/1995	6.71	6.78	6.57	6.63
06/09/1995	6.6	6.63	6.43	6.63
06/12/1995	6.56	6.62	6.5	6.61
06/13/1995	6.57	6.61	6.54	6.6
06/14/1995	6.61	6.66	6.57	6.66
06/15/1995	6.57	6.7	6.57	6.7
06/16/1995	6.68	6.68	6.61	6.65
06/19/1995	6.66	6.66	6.61	6.62
06/20/1995	6.61	6.63	6.61	6.63
06/21/1995	6.64	6.67	6.62	6.66
06/22/1995	6.66	6.77	6.66	6.73
06/23/1995	6.75	6.75	6.67	6.73
06/26/1995	6.77	6.77	6.67	6.69
06/27/1995	6.69	6.69	6.64	6.64
06/28/1995	6.61	6.66	6.56	6.63
06/29/1995	6.57	6.8	6.55	6.73
06/30/1995	6.71	6.73	6.48	6.73
07/03/1995	6.64	6.79	6.64	6.78
07/04/1995	6.71	6.71	6.62	6.67
07/05/1995	6.66	6.71	6.63	6.66
07/06/1995	6.63	6.71	6.63	6.69
07/07/1995	6.63	6.74	6.59	6.59
07/10/1995	6.56	6.67	6.56	6.63
07/11/1995	6.66	6.69	6.63	6.67
07/12/1995	6.65	6.66	6.59	6.63
07/13/1995	6.63	6.63	6.58	6.58
07/17/1995	6.52	6.56	6.41	6.47
07/18/1995	6.47	6.59	6.47	6.59
07/19/1995	6.57	6.59	6.5	6.59
07/20/1995	6.56	6.59	6.53	6.53
07/21/1995	6.53	6.56	6.5	6.53
07/24/1995	6.49	6.53	6.44	6.44
07/25/1995	6.41	6.48	6.37	6.42
07/26/1995	6.45	6.46	6.43	6.45
07/27/1995	6.45	6.48	6.44	6.45
07/28/1995	6.44	6.48	6.44	6.45
07/31/1995	6.41	6.43	6.41	6.41
08/01/1995	6.4	6.4	6.25	6.25
08/02/1995	6.26	6.29	6.26	6.27
08/03/1995	6.24	6.29	6.22	6.29
08/04/1995	6.27	6.29	6.22	6.25
08/07/1995	6.21	6.3	6.21	6.24
08/08/1995	6.21	6.31	6.2	6.21
08/09/1995	6.21	6.21	6.09	6.1
08/10/1995	6.11	6.27	6.1	6.22
08/11/1995	6.21	6.47	6.21	6.44
08/16/1995	6.44	6.51	6.37	6.51
08/17/1995	6.44	6.55	6.44	6.52
08/18/1995	6.54	6.54	6.48	6.51
08/21/1995	6.47	6.52	6.41	6.47
08/22/1995	6.53	6.62	6.49	6.53
08/23/1995	6.56	6.76	6.56	6.74
08/24/1995	6.68	6.79	6.65	6.76
08/25/1995	6.63	6.71	6.63	6.65
08/28/1995	6.64	6.65	6.64	6.64
08/29/1995	6.63	6.63	6.53	6.62
08/30/1995	6.6	6.61	6.52	6.6
08/31/1995	6.56	6.56	6.5	6.5
09/01/1995	6.49	6.56	6.49	6.5
09/04/1995	6.52	6.69	6.52	6.63
09/05/1995	6.6	6.63	6.6	6.63
09/06/1995	6.67	6.67	6.57	6.67
09/07/1995	6.67	6.7	6.64	6.7
09/08/1995	6.66	6.69	6.66	6.66
09/11/1995	6.66	6.69	6.65	6.66
09/12/1995	6.66	6.7	6.66	6.7
09/13/1995	6.66	6.67	6.57	6.66
09/14/1995	6.67	6.7	6.64	6.7
09/15/1995	6.68	6.73	6.68	6.68
09/18/1995	6.7	6.73	6.66	6.73
09/19/1995	6.73	6.73	6.63	6.66
09/20/1995	6.65	6.71	6.57	6.62
09/21/1995	6.71	6.71	6.52	6.6
09/22/1995	6.56	6.56	6.44	6.48
09/25/1995	6.42	6.57	6.35	6.45
09/26/1995	6.39	6.47	6.37	6.47
09/27/1995	6.44	6.52	6.41	6.45
09/28/1995	6.39	6.51	6.39	6.41
09/29/1995	6.41	6.47	6.41	6.41
10/02/1995	6.41	6.44	6.41	6.42
10/03/1995	6.43	6.55	6.43	6.51
10/04/1995	6.52	6.63	6.52	6.62
10/05/1995	6.56	6.67	6.56	6.63
10/06/1995	6.57	6.67	6.57	6.63
10/09/1995	6.6	6.65	6.6	6.62
10/10/1995	6.66	6.98	6.66	6.79
10/11/1995	6.79	6.82	6.71	6.75
10/12/1995	6.75	6.75	6.69	6.69
10/13/1995	6.63	6.75	6.58	6.73
10/16/1995	6.7	6.87	6.7	6.86
10/17/1995	6.85	6.93	6.8	6.83
10/18/1995	6.81	6.84	6.81	6.81
10/19/1995	6.79	6.9	6.79	6.79
10/20/1995	6.76	6.89	6.76	6.89
10/23/1995	6.83	6.86	6.7	6.77
10/24/1995	6.6	6.86	6.6	6.74
10/25/1995	6.72	6.82	6.72	6.82
10/26/1995	6.72	6.75	6.67	6.75
10/27/1995	6.71	6.71	6.61	6.63
10/30/1995	6.6	6.86	6.6	6.85
10/31/1995	6.71	6.9	6.71	6.9
11/02/1995	6.9	6.93	6.89	6.92
11/03/1995	6.85	6.91	6.82	6.85
11/06/1995	6.78	6.9	6.75	6.9
11/07/1995	6.9	6.9	6.79	6.85
11/08/1995	6.86	6.89	6.82	6.85
11/09/1995	6.86	6.9	6.83	6.9
11/10/1995	6.86	6.9	6.79	6.79
11/13/1995	6.79	6.79	6.69	6.73
11/14/1995	6.76	6.78	6.74	6.75
11/15/1995	6.75	6.85	6.71	6.85
11/16/1995	6.85	6.93	6.84	6.85
11/17/1995	6.79	6.89	6.74	6.74
11/20/1995	6.72	6.85	6.72	6.81
11/21/1995	6.72	6.85	6.7	6.82
11/22/1995	6.79	6.82	6.73	6.76
11/23/1995	6.75	6.85	6.75	6.79
11/24/1995	6.79	7.05	6.79	6.97
11/27/1995	6.95	7.07	6.95	7.02
11/28/1995	7.05	7.18	7.05	7.18
11/29/1995	7.11	7.2	7.11	7.17
11/30/1995	7.15	7.17	7.06	7.17
12/01/1995	7.15	7.16	7.06	7.15
12/04/1995	7.05	7.16	7.05	7.16
12/05/1995	7.08	7.17	7.08	7.14
12/06/1995	7.09	7.18	7.09	7.17
12/07/1995	7.14	7.15	7.01	7.11
12/08/1995	7.05	7.13	7.05	7.1
12/11/1995	7.08	7.18	7.06	7.18
12/12/1995	7.21	7.27	7.18	7.24
12/13/1995	7.24	7.4	7.21	7.32
12/14/1995	7.28	7.32	7.28	7.28
12/15/1995	7.28	7.32	7.28	7.29
12/18/1995	7.32	7.39	7.32	7.36
12/19/1995	7.34	7.36	7.24	7.34
12/20/1995	7.34	7.36	7.21	7.36
12/21/1995	7.21	7.32	7.21	7.21
12/22/1995	7.17	7.32	7.17	7.32
12/26/1995	7.21	7.32	7.21	7.22
12/27/1995	7.21	7.28	7.21	7.26
12/28/1995	7.21	7.28	7.13	7.17
12/29/1995	7.17	7.2	7.13	7.14

Menu

Create your free account now!

EL.PA: EssilorLuxottica S.A. Historical Data

1995 Historical Chart

Average

Low

High