EL.PA: EssilorLuxottica S.A. Historical Data

2016 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 111.0994

CLOSE 111.127

Low

LOW 93.41

High

HIGH 124.55

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	113.3	113.35	110.95	111.8
01/05/2016	112.6	113	110.2	112.85
01/06/2016	112.35	112.75	110.25	112.15
01/07/2016	111.25	112.35	108.9	111.85
01/08/2016	111.65	112.3	110.7	110.95
01/11/2016	110.7	110.95	108.35	108.35
01/12/2016	108.25	112.1	107.25	111.8
01/13/2016	112.75	113.35	111.45	112
01/14/2016	110.4	110.4	108.45	109.5
01/15/2016	109.3	109.8	106.7	107.75
01/18/2016	107.1	109.8	107.1	109.45
01/19/2016	111.15	111.9	110.5	111.15
01/20/2016	108.85	109.05	106.2	107.3
01/21/2016	107.55	110.3	107.45	108.5
01/22/2016	110.1	112.35	109.75	111.25
01/25/2016	112.05	113	111.4	112.8
01/26/2016	110.7	112.7	110	112.45
01/27/2016	112	113.85	112	113.85
01/28/2016	113	113.4	110.35	111.25
01/29/2016	113	114.35	112.05	114.35
02/01/2016	115	115.6	113.7	115.6
02/02/2016	115.4	116.1	114.55	115.4
02/03/2016	114.75	115	111.15	111.65
02/04/2016	112.85	112.85	109.45	109.85
02/05/2016	109.65	110.5	107.5	107.75
02/08/2016	107.95	108.3	104.85	105.6
02/09/2016	105.35	105.9	102.35	104.55
02/10/2016	104.75	107.8	104	106.85
02/11/2016	105.8	105.8	103	103
02/12/2016	103.5	104.3	102.1	104.1
02/15/2016	106.15	108.55	105.85	108
02/16/2016	108.6	109.5	107.85	108.6
02/17/2016	108.95	110.55	108.8	110.4
02/18/2016	111.2	112	110.4	111.8
02/19/2016	107.55	110.45	106.3	109.35
02/22/2016	109.7	111.05	109.4	109.4
02/23/2016	109	109.8	108.3	108.45
02/24/2016	108.65	108.85	104.6	105.4
02/25/2016	108.1	108.2	106.3	107.65
02/26/2016	109.4	110.15	108.65	109
02/29/2016	108.25	109.65	107.6	109.65
03/01/2016	109.15	110.85	108.35	110.35
03/02/2016	110.85	111.6	109.4	110.15
03/03/2016	110.45	110.6	108.1	108.75
03/04/2016	109.1	110.95	108.85	109.5
03/07/2016	109	110.9	108.9	110.9
03/08/2016	110.1	111.45	109	111.2
03/09/2016	111.5	112.45	110.5	111.9
03/10/2016	112.25	116.5	110.35	110.5
03/11/2016	112.45	113.2	111.5	111.9
03/14/2016	112.8	113.85	112.45	113.05
03/15/2016	112.6	113.5	111.9	112.35
03/16/2016	112.7	112.7	109.9	110
03/17/2016	111.05	111.15	107.75	109.3
03/18/2016	109.15	109.55	107.65	108.85
03/21/2016	108.3	109.7	107.7	108
03/22/2016	107.5	107.5	105.65	107.45
03/23/2016	107.75	108.85	107.35	108.55
03/24/2016	107.8	107.8	105.5	105.55
03/29/2016	105.95	107.7	105.7	107.7
03/30/2016	108.2	109.35	108.05	108.8
03/31/2016	108.35	108.65	107.75	108.55
04/01/2016	107.9	107.9	105.25	106.75
04/04/2016	106.7	108.8	106.35	107.4
04/05/2016	106	106.8	105.7	106.25
04/06/2016	106.8	107.75	105.95	107.75
04/07/2016	108	108.8	106.25	106.8
04/08/2016	107.05	107.55	106.45	107.45
04/11/2016	107.4	107.85	105.9	106
04/12/2016	105.9	106.6	104.8	106.6
04/13/2016	107.75	110	107.25	110
04/14/2016	110.1	111.1	109.85	110.55
04/15/2016	110.2	110.45	107.95	108.4
04/18/2016	107.35	108.95	107.15	108.65
04/19/2016	108.9	111.25	108.35	111.15
04/20/2016	111	111.8	110.95	111.75
04/21/2016	112	114.85	111.5	114.65
04/22/2016	115	116.35	114.65	115.5
04/25/2016	115.65	115.9	114.75	115.25
04/26/2016	116	116.6	113.15	114
04/27/2016	114	115.25	112.85	114.2
04/28/2016	113.2	115.05	112.3	115
04/29/2016	113.7	113.85	112.6	113.05
05/02/2016	113.5	114.7	113.5	114.2
05/03/2016	114.15	114.25	112.7	113
05/04/2016	113.15	113.7	111.5	111.6
05/05/2016	111.85	112.5	111.55	112.4
05/06/2016	112.25	112.9	110.75	112.25
05/09/2016	113.05	115.05	112.75	115
05/10/2016	115.75	116.1	114.1	114.7
05/11/2016	114.6	114.9	113.1	114.1
05/12/2016	113.75	114.75	112.1	112.2
05/13/2016	111.5	113.95	110.9	113
05/16/2016	112.75	113.15	111.4	113.15
05/17/2016	113.1	113.35	110.95	111.55
05/18/2016	110.95	112.7	110.85	112.7
05/19/2016	112.05	112.75	111.25	112.25
05/20/2016	113.2	114.7	113.2	114.55
05/23/2016	114.65	114.85	113.1	114.55
05/24/2016	114	116.55	113.75	116.1
05/25/2016	116.75	117.45	116.05	116.9
05/26/2016	116.5	117.4	116.25	117.35
05/27/2016	117.2	118.75	116.9	118.25
05/30/2016	118.1	118.4	117	118.25
05/31/2016	118.15	118.65	117.3	117.35
06/01/2016	117	118.45	116.9	118.25
06/02/2016	118.05	118.4	117.1	118.15
06/03/2016	118.4	119.15	116.55	117.65
06/06/2016	117.75	119.45	117.75	118.85
06/07/2016	119.45	120.05	118.9	119
06/08/2016	118.85	118.95	117.9	118.1
06/09/2016	117.95	119.15	117.45	118.4
06/10/2016	118.05	118.3	115.8	116.1
06/13/2016	114.8	115.55	113.3	113.3
06/14/2016	112.1	112.65	110.75	110.75
06/15/2016	111.35	112.15	110.9	110.9
06/16/2016	110	110.85	109.25	110.2
06/17/2016	111.05	111.65	109.7	110.35
06/20/2016	112.75	114.7	112.55	114.55
06/21/2016	114.75	116.5	114.1	116
06/22/2016	116.95	117.65	115.7	116.95
06/23/2016	117.9	120.1	116.95	118.3
06/24/2016	109	116.75	106.5	115
06/27/2016	113.4	115.4	112.35	113.1
06/28/2016	115.1	116.3	114.4	116.15
06/29/2016	117.25	119.25	117.15	118.95
06/30/2016	118.35	119.95	118.1	118.85
07/01/2016	119.15	120	118	119.55
07/04/2016	120	120.4	119.2	119.4
07/05/2016	118.45	119.45	118.1	118.75
07/06/2016	117.6	118.5	116.15	117.3
07/07/2016	118.3	119.45	117.9	118.1
07/08/2016	117.75	118.65	116.9	118.6
07/11/2016	119.5	121.15	119.25	120.9
07/12/2016	121.05	122.1	120.8	121.1
07/13/2016	121.15	121.85	120.75	121.35
07/14/2016	122	122.1	120.9	121.2
07/15/2016	120.75	121.75	120.1	121.75
07/18/2016	121.65	122.3	121.15	121.5
07/19/2016	121.15	121.3	119.8	120.85
07/20/2016	121.55	122.4	121.15	122.4
07/21/2016	122.1	122.45	121.3	122
07/22/2016	121.9	122.65	121.05	122.15
07/25/2016	122.5	123.7	122.35	122.85
07/26/2016	122.6	123.8	122.5	123.45
07/27/2016	123.55	124.55	122.45	122.85
07/28/2016	122.35	122.5	121.4	121.6
07/29/2016	114	116.05	112.4	114.55
08/01/2016	115.5	116	113.55	114.3
08/02/2016	114.05	114.8	112.8	113.3
08/03/2016	114.7	114.75	111.8	112.6
08/04/2016	112.85	113.05	110.75	113.05
08/05/2016	111.75	114.1	111.7	114
08/08/2016	114.35	114.4	113.65	114
08/09/2016	114.1	115.35	113.6	115.3
08/10/2016	115	115.9	114.75	115
08/11/2016	115.45	116.3	115.15	115.4
08/12/2016	115.55	115.55	114.55	115.25
08/15/2016	115.35	116.45	114.95	115.75
08/16/2016	115.45	115.45	114.15	114.35
08/17/2016	114.45	114.65	113.05	113.5
08/18/2016	113.7	114.1	112.55	113.1
08/19/2016	112.95	113.1	111.2	112.15
08/22/2016	112.35	113.25	111.55	112.15
08/23/2016	112.7	113.2	112.25	112.4
08/24/2016	112	113.35	111.3	112.5
08/25/2016	112.05	112.65	110.65	112.55
08/26/2016	112.45	113.4	111.7	112.95
08/29/2016	112.75	113.6	111.8	113.55
08/30/2016	113.9	115.05	113.85	114.75
08/31/2016	114.3	114.75	113.85	113.85
09/01/2016	114.05	114.45	112.15	112.35
09/02/2016	112.85	116.45	112.7	116.45
09/05/2016	116.7	117.3	116.2	116.6
09/06/2016	116.9	117.65	116.65	117
09/07/2016	117.25	117.25	116.05	116.75
09/08/2016	116.75	117.15	114.65	116.35
09/09/2016	116.15	116.5	115.5	115.85
09/12/2016	114.45	115.7	114.2	115.4
09/13/2016	116.1	117	114.2	114.2
09/14/2016	115.05	115.5	114.15	114.45
09/15/2016	114.35	114.8	113.7	114.55
09/16/2016	114.3	115.2	113.05	113.45
09/19/2016	114.45	115.2	114.1	115.05
09/20/2016	115.25	116.6	115.2	115.5
09/21/2016	116.65	116.9	115.75	115.9
09/22/2016	116.75	119.15	116.45	118.45
09/23/2016	117.95	118.95	117.7	118.4
09/26/2016	117.85	117.95	116.45	116.45
09/27/2016	116.85	117.25	115.7	116.55
09/28/2016	116.95	117.8	116.45	116.75
09/29/2016	117.5	117.55	114.4	114.55
09/30/2016	113.4	115.3	112.8	114.8
10/03/2016	115.3	117.05	114.8	115.25
10/04/2016	115.05	115.8	114.4	114.75
10/05/2016	113.7	113.9	113.05	113.6
10/06/2016	114.15	114.4	112.4	112.4
10/07/2016	112.3	112.55	110.85	111.5
10/10/2016	112	113.25	111.25	113.2
10/11/2016	112.7	113.1	111.8	111.8
10/12/2016	111.9	112.05	110.55	110.55
10/13/2016	110.2	110.45	109.2	110.35
10/14/2016	111	112	110.45	111.2
10/17/2016	110.75	110.9	109.4	109.9
10/18/2016	110.65	111.8	110.35	111.65
10/19/2016	111.85	111.85	110.7	111.25
10/20/2016	111.8	111.8	110.6	111.1
10/21/2016	108.3	108.3	104.35	104.9
10/24/2016	105.7	105.7	103.5	103.65
10/25/2016	103.25	103.55	100.95	101.95
10/26/2016	102.15	103.6	101.35	103.5
10/27/2016	103.35	104.7	102.8	103.75
10/28/2016	102.9	103.85	102.15	103.05
10/31/2016	102.5	103.05	102.15	102.4
11/01/2016	102.9	103	101.45	102.35
11/02/2016	101.7	102.25	101.35	101.6
11/03/2016	101.1	102.4	101.05	101.6
11/04/2016	101.2	101.3	100.05	101
11/07/2016	102.05	102.85	101.45	102.85
11/08/2016	102.65	102.9	101.65	101.9
11/09/2016	100.4	104.2	100.05	103.7
11/10/2016	103.9	104	99.08	100.25
11/11/2016	100.1	101.2	99.71	100.5
11/14/2016	101.3	102.05	100.6	101.2
11/15/2016	102	103.1	101.6	102.15
11/16/2016	101.85	101.95	100.8	101.5
11/17/2016	101.4	102.15	100.85	102.05
11/18/2016	102.05	102.25	101.4	101.95
11/21/2016	102.3	102.45	100.8	101.8
11/22/2016	97.5	97.8	93.41	95.63
11/23/2016	95.63	96.64	95.39	96.27
11/24/2016	95.51	98.77	95.5	98.54
11/25/2016	98.96	99.27	98.06	99.01
11/28/2016	98.8	99.29	98.4	98.64
11/29/2016	99.5	100.45	99	100.05
11/30/2016	99.6	100.75	99.56	100.1
12/01/2016	99.94	100.2	98.59	98.98
12/02/2016	98.5	98.51	97	97.97
12/05/2016	97.48	99.56	97.48	99
12/06/2016	99.73	100.15	99.18	100.15
12/07/2016	100.65	100.7	99.67	100.35
12/08/2016	100.55	100.7	99.3	100.45
12/09/2016	100.9	104.1	100.9	103.7
12/12/2016	103.75	103.9	101.9	103.15
12/13/2016	103.25	104.75	102.95	104.6
12/14/2016	104.05	104.25	102.95	103.5
12/15/2016	103.9	103.9	102.8	103.55
12/16/2016	103.3	105.55	103.3	105.25
12/19/2016	105.25	105.75	104.35	105.05
12/20/2016	105.55	106.1	105.15	105.65
12/21/2016	105.55	105.55	104.65	105.35
12/22/2016	105.05	105.35	104.6	105.1
12/23/2016	104.95	105.7	104.75	105.45
12/27/2016	105.95	106.15	105.15	105.85
12/28/2016	105.6	105.95	105.2	105.85
12/29/2016	105.75	106.35	105.5	106.15
12/30/2016	106.35	107.35	106	107.35

Menu

Create your free account now!

EL.PA: EssilorLuxottica S.A. Historical Data

2016 Historical Chart

Average

Low

High