EL.PA: EssilorLuxottica S.A. Historical Data

2015 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 109.4295

CLOSE 109.4257

Low

LOW 88.72

High

HIGH 125.15

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	93	93.27	90.81	91
01/05/2015	90.69	93.53	89.77	89.85
01/06/2015	90.51	90.63	88.72	88.72
01/07/2015	89.3	90.8	88.87	90
01/08/2015	91.32	93.5	90.74	93.37
01/09/2015	93.11	93.97	91.07	91.45
01/12/2015	91.94	94.25	91.89	93.71
01/13/2015	93.19	94.95	93.11	94.4
01/14/2015	93.06	94.7	92.47	93.41
01/15/2015	94.16	97.9	93.32	96.97
01/16/2015	96.44	97.97	95.52	97.64
01/19/2015	97.78	98.6	97.37	97.68
01/20/2015	97.76	99.3	97.42	98.6
01/21/2015	98.64	99.4	98.19	99.36
01/22/2015	99.07	99.26	96.32	96.78
01/23/2015	97.4	99.34	96.8	99.34
01/26/2015	99	100.5	98.43	99.12
01/27/2015	98.41	99.1	97.28	97.94
01/28/2015	98.72	100.1	96.74	98.34
01/29/2015	97.94	99.71	97.89	99.12
01/30/2015	99.31	100.15	98.38	99.07
02/02/2015	99.51	99.98	96.71	97.56
02/03/2015	97.92	98.35	97.2	97.2
02/04/2015	96.93	96.96	94.67	96.48
02/05/2015	95.52	96.54	95.38	96.2
02/06/2015	96.45	96.5	94.33	95.97
02/09/2015	95.46	95.59	93.87	95.1
02/10/2015	95.02	96.02	94.38	95.77
02/11/2015	95.65	95.85	94.67	95.15
02/12/2015	95.3	96.52	95.03	96.2
02/13/2015	96.84	96.93	95.77	96.16
02/16/2015	96.34	96.66	95.4	95.4
02/17/2015	95.39	95.39	94.13	95.07
02/18/2015	95.75	96.33	95.33	96.33
02/19/2015	96.95	101	96.85	100.5
02/20/2015	99.07	100.55	98.52	99.31
02/23/2015	100.15	101.8	100.15	101.5
02/24/2015	101.8	103.25	101.5	102.65
02/25/2015	102.75	103.55	101.85	102.7
02/26/2015	102.9	103.9	102.25	103.65
02/27/2015	103.3	104.45	103.15	104.45
03/02/2015	104.4	104.9	103.7	104.5
03/03/2015	104.7	105.05	102.85	102.85
03/04/2015	102.8	104.35	102.15	104.35
03/05/2015	104.5	107.2	104.2	106.8
03/06/2015	106.3	106.9	105.15	105.2
03/09/2015	104.75	105.6	103.75	104.6
03/10/2015	104.6	105.15	103.6	104.7
03/11/2015	105.35	106.9	105.35	106.65
03/12/2015	106.5	107.2	106.35	106.75
03/13/2015	107	107.8	105.7	107.5
03/16/2015	107.55	109.3	107.5	108.85
03/17/2015	108.9	109.35	106.85	107.2
03/18/2015	107.15	107.95	106.55	107.4
03/19/2015	106.85	108	106	107.05
03/20/2015	107.05	108.6	107.05	108.35
03/23/2015	108.15	108.15	106.1	107.6
03/24/2015	107.45	108.4	107.25	108.15
03/25/2015	107.7	108.1	105.3	105.3
03/26/2015	104.8	105	102.6	104.6
03/27/2015	105.3	106.6	104.95	106.3
03/30/2015	106.45	108.1	106.35	107.35
03/31/2015	107	109	106.3	106.8
04/01/2015	106.65	109.05	106.15	107.25
04/02/2015	107.4	108.9	107.05	108.9
04/07/2015	109.9	110.8	108.95	110.5
04/08/2015	110.6	110.9	109.6	110.15
04/09/2015	110.3	111.45	110.25	111.45
04/10/2015	111.65	113.05	111.5	113.05
04/13/2015	112.9	113.3	111.75	113.15
04/14/2015	113.05	113.35	111.95	112.85
04/15/2015	113.85	114.2	112.45	112.75
04/16/2015	111.9	112.25	110.35	112.1
04/17/2015	111.5	112.2	109.1	109.25
04/20/2015	109.45	111.3	109.4	111.25
04/21/2015	111.25	112.7	110.65	111.7
04/22/2015	113.55	114.85	113.05	113.6
04/23/2015	113.45	114	112.2	112.95
04/24/2015	113.5	114.2	112.1	114
04/27/2015	113.9	115.8	111.95	114.9
04/28/2015	114.35	114.75	110.65	111.85
04/29/2015	112	112.95	108.05	108.05
04/30/2015	108.3	109.95	105.15	108.75
05/04/2015	108.6	110.75	107.7	110.3
05/05/2015	110.55	112.25	106.95	106.95
05/06/2015	107.3	108.15	105.5	107.3
05/07/2015	106.8	107.4	104.4	106.8
05/08/2015	107.55	111.75	107.15	111.55
05/11/2015	111.6	111.6	109.25	109.75
05/12/2015	109.25	109.4	106.45	107.65
05/13/2015	108.05	109.45	105.95	106.3
05/14/2015	105.85	109.1	105.2	108.9
05/15/2015	109.65	110	107.6	108.85
05/18/2015	108.8	109.65	106.8	108.9
05/19/2015	108.55	111.25	108.55	110.85
05/20/2015	111.1	111.45	109.7	111.35
05/21/2015	110.8	111.65	110	111.45
05/22/2015	111.85	113.35	111.05	113.35
05/25/2015	113.35	113.65	111.95	112.7
05/26/2015	113	113.8	111.6	112.05
05/27/2015	112.9	113.95	112	113.8
05/28/2015	113.2	114.35	113.2	113.7
05/29/2015	114.05	114.2	111.1	111.15
06/01/2015	111.4	112.8	110.85	111.35
06/02/2015	112.3	112.3	109.85	110.4
06/03/2015	110.65	112.75	109.9	111.55
06/04/2015	110.8	112.25	108.25	111
06/05/2015	110.1	110.1	108.15	108.75
06/08/2015	108.45	109.05	107.5	107.65
06/09/2015	107.5	107.55	105.05	106.25
06/10/2015	105.8	109	105.15	108.8
06/11/2015	108.4	111.05	108	109.6
06/12/2015	109.2	110.25	107	107.9
06/15/2015	106.75	107.3	105.05	105.1
06/16/2015	104.9	106.6	103.9	106.35
06/17/2015	106.7	106.7	104.4	104.9
06/18/2015	104.7	106	103	105.9
06/19/2015	106	108.1	105.4	106.25
06/22/2015	108.55	110.4	108.25	110.2
06/23/2015	111.35	112.4	110.75	111.75
06/24/2015	111.6	112.45	110.2	112.05
06/25/2015	110.65	112.85	110.55	112
06/26/2015	111.3	114.15	110.65	112.95
06/29/2015	107.3	111.5	106.85	108.75
06/30/2015	108.55	109.2	106.9	107
07/01/2015	108.3	110.65	107.05	109.25
07/02/2015	109.5	110.15	107.3	107.3
07/03/2015	107.1	107.85	106.5	107.15
07/06/2015	105.3	106.6	104.55	105.05
07/07/2015	105.4	105.75	103.35	103.5
07/08/2015	103.75	105.2	103.55	104.55
07/09/2015	105.3	108.55	104.9	108.1
07/10/2015	111.1	111.95	110.2	111.6
07/13/2015	113.55	114.35	113	113.65
07/14/2015	113.75	115.55	113.65	115.55
07/15/2015	115.1	117.25	115.05	117.05
07/16/2015	117.95	120.15	117.5	119.3
07/17/2015	119.5	119.7	118.4	119.15
07/20/2015	119.7	121.1	119.45	119.9
07/21/2015	120.2	120.55	118.7	119.15
07/22/2015	118.45	119.55	118.15	118.95
07/23/2015	120	120	118.4	119.25
07/24/2015	118.75	120.55	118.55	118.65
07/27/2015	118.2	118.45	115.55	116
07/28/2015	116.55	117.8	115.9	117.25
07/29/2015	118.3	119.95	117.85	119.75
07/30/2015	119.75	119.75	115.5	117.9
07/31/2015	117.4	117.45	115.25	116.6
08/03/2015	116.75	118.9	116.6	118.5
08/04/2015	118.2	118.65	116.9	118.6
08/05/2015	118.9	119.25	118.15	118.75
08/06/2015	118.7	119.25	117.35	117.35
08/07/2015	117.1	117.1	115.65	115.9
08/10/2015	116.55	117.7	115.45	117.4
08/11/2015	117.45	117.45	115.25	115.3
08/12/2015	114.1	114.3	111.2	111.4
08/13/2015	113.15	114	112.65	113.25
08/14/2015	113.5	114.45	112.3	113.6
08/17/2015	114.75	115.55	112.15	114.2
08/18/2015	114	115.05	113.75	114.05
08/19/2015	113.3	113.55	111.45	111.45
08/20/2015	111.15	111.5	109.3	109.35
08/21/2015	107.05	108	104.3	104.3
08/24/2015	101.05	102.85	95.01	100.4
08/25/2015	102.1	105.85	101.3	104.75
08/26/2015	103.15	105.2	101.1	103.1
08/27/2015	105.6	107.15	105.3	106.7
08/28/2015	106.8	107.05	105.35	106.85
08/31/2015	106.1	106.8	105.5	106.4
09/01/2015	104.65	104.75	102.45	104.25
09/02/2015	105.1	106.1	103.85	104.75
09/03/2015	105.65	108.7	105.6	107.75
09/04/2015	106.4	107.8	105.8	107.45
09/07/2015	108.6	108.85	106.25	107.05
09/08/2015	107.75	110.1	107.7	108.7
09/09/2015	111.15	111.95	110.25	110.5
09/10/2015	109.05	110.2	108.55	108.75
09/11/2015	109.4	109.4	106.85	107.3
09/14/2015	107.3	108.4	106.15	106.15
09/15/2015	106.35	108.05	106.3	107.45
09/16/2015	108.3	108.95	107.7	108.4
09/17/2015	108.05	108.3	106.6	107.95
09/18/2015	107.3	107.8	105.65	106.25
09/21/2015	106.5	109.95	106.5	109.75
09/22/2015	109.65	109.65	106.3	106.8
09/23/2015	107	108.3	106.3	107
09/24/2015	106.85	107.25	103.8	104.95
09/25/2015	106.95	109.6	106.55	108.95
09/28/2015	108.5	109.15	106.2	106.45
09/29/2015	104.95	106.2	104.2	105.5
09/30/2015	107.65	109.45	107.3	108.9
10/01/2015	110	110.4	106.95	107.2
10/02/2015	108.6	108.6	105.25	107.2
10/05/2015	109	111.35	108.85	110.8
10/06/2015	110.45	111.6	109.75	110.55
10/07/2015	111.15	111.15	107.15	107.35
10/08/2015	107.35	108.45	106.7	107.8
10/09/2015	108.9	108.95	106.7	107.4
10/12/2015	107.5	107.6	106	107.15
10/13/2015	106.9	107.25	105	106.95
10/14/2015	106.2	107	105.2	105.85
10/15/2015	106.8	109.05	106	108.8
10/16/2015	109.55	110.15	108.9	110.1
10/19/2015	109.85	111.45	109.75	111.35
10/20/2015	111.45	111.7	110.2	110.7
10/21/2015	110.7	111.35	110	110.75
10/22/2015	110.85	113.35	110.05	112.85
10/23/2015	113.7	116.55	113.3	116.45
10/26/2015	116.1	116.95	115.65	116.4
10/27/2015	116.4	117.7	115.8	116.85
10/28/2015	117.45	119.2	117.35	119.1
10/29/2015	119.65	120.5	118.85	120.3
10/30/2015	120.5	120.9	119.1	119.6
11/02/2015	118.7	120.5	118.6	119.35
11/03/2015	119.55	119.65	118.7	119.1
11/04/2015	119.65	120.5	118.5	118.75
11/05/2015	118.9	121.8	118.9	120.95
11/06/2015	121.35	122.25	119.7	121.8
11/09/2015	121.8	121.9	119.85	120
11/10/2015	120.4	121.35	119.35	120.95
11/11/2015	121.4	123.45	121.4	123.15
11/12/2015	122.7	123.65	120.95	120.95
11/13/2015	120.25	120.45	118.7	119.6
11/16/2015	118.55	120.25	118.2	120.1
11/17/2015	120.9	123	120.7	122.9
11/18/2015	122.2	122.35	121	121.5
11/19/2015	122	122.35	120.55	120.7
11/20/2015	120.95	122.3	119.45	121.95
11/23/2015	122.15	122.45	120.85	122.25
11/24/2015	121.55	121.55	118.1	119.25
11/25/2015	119.25	123.4	119.2	122.65
11/26/2015	122.4	124.5	122.25	123.55
11/27/2015	122.75	124.15	122.55	123.35
11/30/2015	123	124.55	122.25	123.55
12/01/2015	124.15	125.15	123.15	123.4
12/02/2015	124	124.4	122.3	122.9
12/03/2015	123	125	115.4	117.5
12/04/2015	116.95	117.05	114.4	116.25
12/07/2015	117.85	121	117.55	119.55
12/08/2015	119.8	120.85	116.75	117.05
12/09/2015	117.2	117.85	115.9	116.2
12/10/2015	115.95	116.55	114.45	115.45
12/11/2015	115.4	116.4	113.4	113.85
12/14/2015	113.85	114.9	111.8	111.8
12/15/2015	113.05	115.3	112.65	114.9
12/16/2015	114.95	116.05	114.7	114.9
12/17/2015	118.3	118.7	116.4	116.4
12/18/2015	115.4	115.8	113.9	115.05
12/21/2015	115.15	116.6	112.9	112.9
12/22/2015	114.25	114.25	111.7	112.1
12/23/2015	113.45	114.6	112.75	114.55
12/24/2015	114	114.5	113.75	114.5
12/28/2015	114.8	115	114.05	114.25
12/29/2015	114.8	116.5	114.75	116.5
12/30/2015	116.05	117.05	115.6	116.25
12/31/2015	116.5	116.8	115.05	115.05

Menu

Create your free account now!

EL.PA: EssilorLuxottica S.A. Historical Data

2015 Historical Chart

Average

Low

High