EL.PA: EssilorLuxottica S.A. Historical Data

2017 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 110.7418

CLOSE 110.6578

Low

LOW 100.6

High

HIGH 122.15

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	107.45	107.95	107.1	107.3
01/03/2017	107.6	107.8	106.3	106.3
01/04/2017	106.75	106.8	104.95	105.4
01/05/2017	105.2	105.6	104.85	105.4
01/06/2017	105.35	105.95	105	105.8
01/09/2017	106.2	106.2	103.95	105.25
01/10/2017	105.5	106.05	104.5	105.05
01/11/2017	105.05	105.45	103.6	104.5
01/12/2017	102.95	103.05	101.45	101.8
01/13/2017	102.5	102.55	101.6	102.1
01/16/2017	118	121.15	113.5	114.2
01/17/2017	113.6	115.7	112.6	114.85
01/18/2017	115	115.25	113.3	113.5
01/19/2017	113.55	113.6	109.75	109.9
01/20/2017	110.1	111.3	109.05	110.25
01/23/2017	109.25	109.7	107.75	107.75
01/24/2017	107.95	107.95	105.9	105.95
01/25/2017	106.4	107.75	104.95	107.7
01/26/2017	108.15	109.5	107.9	108.45
01/27/2017	108.75	109.25	107.85	109.25
01/30/2017	109.4	109.7	107.85	109.25
01/31/2017	110	110.25	108.4	108.4
02/01/2017	108.8	109.25	106.3	106.4
02/02/2017	106.45	108.4	105.85	108.05
02/03/2017	108.8	109.45	108.35	108.55
02/06/2017	108.5	108.5	106.4	107.15
02/07/2017	107.3	108.25	107	107.85
02/08/2017	107.8	108.3	106.9	107.65
02/09/2017	108.15	109.45	107.55	109.2
02/10/2017	109.7	109.7	107.85	108.55
02/13/2017	108.55	109.8	108.4	109.45
02/14/2017	109.9	110.4	109.25	110.25
02/15/2017	110.5	111.05	110	110
02/16/2017	110.75	110.75	108.55	108.55
02/17/2017	109.05	110.15	106.9	107.75
02/20/2017	109.6	109.6	107.2	107.85
02/21/2017	107.6	108.05	106.9	107.5
02/22/2017	107.6	108.9	107.2	108.2
02/23/2017	107.75	108.3	107.3	107.85
02/24/2017	108.1	109.1	107.8	108.75
02/27/2017	109.45	109.6	107.9	108.25
02/28/2017	108.25	108.75	107.25	108.15
03/01/2017	108.85	110.65	108.5	109.5
03/02/2017	109.2	109.2	106.7	108.5
03/03/2017	108.05	108.9	106.95	108.9
03/06/2017	108.4	108.55	107.7	108.4
03/07/2017	108.7	108.7	107.55	108
03/08/2017	108.55	109.45	107.55	109.25
03/09/2017	108.8	111.8	108.7	111.8
03/10/2017	112.3	113.5	111.85	111.85
03/13/2017	111.85	112.45	111.2	111.45
03/14/2017	111.35	111.6	110.5	110.8
03/15/2017	110.8	110.95	110.05	110.35
03/16/2017	110.85	110.85	109.85	110.5
03/17/2017	111.1	112.9	110.4	112.45
03/20/2017	111.95	113.1	111.85	112.55
03/21/2017	112.5	113.1	112	112.5
03/22/2017	112	112.15	110.55	111.75
03/23/2017	111.6	112.75	111.45	112.75
03/24/2017	112.6	113.8	112.2	113.55
03/27/2017	112.8	113.5	112.25	113.4
03/28/2017	113.25	113.85	112.95	113.85
03/29/2017	113.8	113.85	113	113
03/30/2017	113.2	113.3	112.8	113
03/31/2017	113	113.9	112.9	113.9
04/03/2017	113.95	114	112.7	112.8
04/04/2017	113	113.75	112.55	113.2
04/05/2017	113.5	113.5	111.8	111.9
04/06/2017	111.8	113.15	110.85	113.1
04/07/2017	113	113	111.8	112.45
04/10/2017	112.05	112.8	111.85	112.4
04/11/2017	111.95	113.05	111.7	113.05
04/12/2017	113.2	115.95	113.2	115.75
04/13/2017	115.85	116	114.65	114.85
04/18/2017	114.75	115.15	113.65	114.05
04/19/2017	113.65	114.2	113.05	113.65
04/20/2017	113.5	115.05	113.15	114.5
04/21/2017	113.5	114.3	112.65	112.75
04/24/2017	116.5	117.95	115.45	117.75
04/25/2017	118	119.15	117.85	118.8
04/26/2017	118.55	119	117.85	118.85
04/27/2017	118.85	119.45	118.3	119.25
04/28/2017	118.65	118.95	118.3	118.95
05/02/2017	118.7	118.8	117.35	118.3
05/03/2017	118.6	119.5	118.3	118.7
05/04/2017	119.45	119.95	118.5	119.75
05/05/2017	120	120.5	119.4	120.25
05/08/2017	120.2	120.35	119.25	119.85
05/09/2017	120.55	121.95	119.55	121.6
05/10/2017	121.45	121.5	120.35	120.8
05/11/2017	120.7	120.9	118.9	119.3
05/12/2017	119.55	120.2	119	120.15
05/15/2017	120.75	120.75	119.2	120.45
05/16/2017	120.8	121.4	120.25	120.95
05/17/2017	119.1	119.95	117.8	118.5
05/18/2017	118.6	119.35	117.35	118.5
05/19/2017	118.95	119.25	118.15	118.75
05/22/2017	118.5	119.1	118.15	119.1
05/23/2017	118.35	119.5	118.25	119.3
05/24/2017	119.45	119.5	118.75	119.2
05/25/2017	119.6	119.85	118.95	119.65
05/26/2017	119.75	120	118.9	120
05/29/2017	119.95	120	118.95	119.3
05/30/2017	118.8	118.85	117.85	118.75
05/31/2017	118.95	119.2	118.3	118.35
06/01/2017	118.65	119.3	117.5	118.7
06/02/2017	119.7	119.95	118.6	119.2
06/05/2017	119.5	119.5	118.5	118.7
06/06/2017	117.95	118.5	117.2	118.15
06/07/2017	118.25	119	117.5	117.65
06/08/2017	117.95	118.2	117.05	117.5
06/09/2017	118.25	118.8	117.65	118.25
06/12/2017	118.35	118.55	116.6	116.8
06/13/2017	117.6	120.2	117.3	119.85
06/14/2017	120	121.4	119.95	120.05
06/15/2017	120.55	120.55	118.4	119.65
06/16/2017	120	120.8	119.65	120.75
06/19/2017	121.75	122.15	120.7	120.7
06/20/2017	121.1	121.15	120.05	120.05
06/21/2017	119.8	119.8	117.45	118.6
06/22/2017	119	119.05	117.95	118.95
06/23/2017	118.5	119.1	117.75	118.25
06/26/2017	118.6	119.25	118.25	118.45
06/27/2017	118.15	118.15	116.3	116.45
06/28/2017	115.5	115.55	113.65	114.3
06/29/2017	114.3	114.45	110.9	111.85
06/30/2017	112.1	113.2	111.3	111.4
07/03/2017	111.95	113.1	111.15	112.9
07/04/2017	112.65	112.9	112.1	112.2
07/05/2017	112.05	113.5	111.6	113.3
07/06/2017	113.35	113.4	111.5	112.05
07/07/2017	111.9	112.4	111.55	112.4
07/10/2017	112.6	112.8	112	112
07/11/2017	112.3	112.7	111.4	111.4
07/12/2017	111.55	113.8	111.4	113.45
07/13/2017	113.3	114.1	112.75	113.8
07/14/2017	114	114.95	113.55	114.7
07/17/2017	114.55	115	113.8	114.1
07/18/2017	114	114.4	112.7	112.9
07/19/2017	113.5	114.35	113.15	114.2
07/20/2017	114.8	115.55	114.4	115
07/21/2017	115.25	116.3	113.7	114.1
07/24/2017	114.5	114.75	114.1	114.35
07/25/2017	115	117.25	115	116.2
07/26/2017	116.35	117.05	115.85	116.25
07/27/2017	115.5	117	115.05	116.4
07/28/2017	112.5	112.95	110.15	111.6
07/31/2017	111.45	111.5	107.1	107.1
08/01/2017	108.4	108.4	106.65	106.75
08/02/2017	106.5	106.9	105.8	106.2
08/03/2017	106.05	106.05	104.45	105.45
08/04/2017	105.55	107.25	104.8	107
08/07/2017	107.35	107.55	106.3	106.65
08/08/2017	106.45	106.85	105.65	106.65
08/09/2017	106.05	106.35	104.85	105.7
08/10/2017	105.9	106.05	104.95	105.25
08/11/2017	104.75	105.75	104.7	105
08/14/2017	104.9	106.4	104.85	106.05
08/15/2017	106.45	107	106.2	106.55
08/16/2017	106.75	107.8	106	106
08/17/2017	106.05	106.3	105.45	105.6
08/18/2017	105.25	105.25	104.15	104.6
08/21/2017	104.25	104.95	103.8	104.25
08/22/2017	104.8	104.95	104.2	104.55
08/23/2017	104.55	105.3	104.2	105.05
08/24/2017	105.45	106.85	105.35	106.05
08/25/2017	105.8	106	105.05	105.05
08/28/2017	104.6	105.4	104.4	104.7
08/29/2017	104.05	104.3	103.1	104.15
08/30/2017	104.6	104.75	103.9	104.2
08/31/2017	104.9	106.4	104.45	106.05
09/01/2017	106.5	107.65	106.1	106.5
09/04/2017	106.1	106.25	105.5	105.6
09/05/2017	105.6	106.25	105.2	105.25
09/06/2017	105	106.15	104.7	105.95
09/07/2017	106.45	108.25	106.35	108
09/08/2017	107.75	109.9	107.65	109.6
09/11/2017	110	110.85	109.4	109.8
09/12/2017	110	110.25	108.45	109.3
09/13/2017	108.8	108.95	106.45	106.75
09/14/2017	106.55	107.05	106.15	106.6
09/15/2017	106.5	107	105.65	106.1
09/18/2017	106.35	106.75	105.95	106
09/19/2017	106	106.4	105.3	105.55
09/20/2017	105.15	105.9	103.8	105.25
09/21/2017	105.1	105.35	103.2	103.35
09/22/2017	103.1	104.7	103.1	103.85
09/25/2017	104	104.95	103.65	104.9
09/26/2017	104.55	105	102.95	103.25
09/27/2017	103.35	103.45	102.35	102.8
09/28/2017	102.95	103.65	102.45	103.35
09/29/2017	103.65	104.95	103.4	104.75
10/02/2017	105.05	105.85	104.95	105.5
10/03/2017	105.45	105.8	104.85	105.45
10/04/2017	105.45	106.7	105.15	106.7
10/05/2017	106.55	107.05	105.25	105.5
10/06/2017	105.75	105.85	104.75	105
10/09/2017	104.65	105.15	103.5	104.25
10/10/2017	104	105.2	103.6	104.7
10/11/2017	103.9	104.6	102.9	103.45
10/12/2017	102.55	102.65	101.1	101.5
10/13/2017	101.1	102.2	100.75	101.9
10/16/2017	101.9	102.35	101.7	101.95
10/17/2017	101.75	102.1	100.6	101
10/18/2017	101	101.95	100.85	101.2
10/19/2017	101.2	101.55	100.65	101.5
10/20/2017	101.55	101.85	100.9	101.05
10/23/2017	100.9	101.6	100.8	101
10/24/2017	102.15	105.95	101.95	105
10/25/2017	105.15	105.15	103.25	103.5
10/26/2017	103.5	104.4	102.7	104.35
10/27/2017	104.85	107.55	104.8	107.3
10/30/2017	107.65	109.15	107.55	108.8
10/31/2017	109.15	109.3	108.05	108.7
11/01/2017	109.2	109.8	107.65	107.65
11/02/2017	107.95	108.95	107.25	107.8
11/03/2017	107.9	108.7	107.1	108
11/06/2017	107.75	108.9	107.65	108.45
11/07/2017	108.9	108.9	107.3	107.45
11/08/2017	107.5	108.1	106.85	107.4
11/09/2017	107.5	107.6	105.45	105.6
11/10/2017	105.8	106.05	104.95	105.4
11/13/2017	105.45	106.1	105.1	106.05
11/14/2017	106	106.35	105.35	106.2
11/15/2017	106.05	106.35	105.65	106
11/16/2017	106.5	107.2	105.95	107
11/17/2017	106.6	107	106.15	106.6
11/20/2017	106.8	107.05	106.3	106.7
11/21/2017	106.5	107	106.4	106.75
11/22/2017	106.5	107.1	106.1	106.4
11/23/2017	106.25	108.1	106	107.9
11/24/2017	107.65	109.3	107.55	108.2
11/27/2017	107.95	107.95	106.95	107.1
11/28/2017	107.15	107.75	106.45	107.35
11/29/2017	107.3	107.6	106.45	106.7
11/30/2017	107.15	108.75	106.7	108.05
12/01/2017	108.1	108.85	105.95	107.7
12/04/2017	108	112.8	107.75	112.8
12/05/2017	111.95	112.95	111.3	112.8
12/06/2017	112.1	113.8	111.4	113.25
12/07/2017	113.35	114.9	113.3	114.55
12/08/2017	114.55	115	113.65	114.35
12/11/2017	114.95	114.95	112.75	112.75
12/12/2017	113.25	113.25	111.65	112.3
12/13/2017	111.9	113.25	111.75	112.15
12/14/2017	112.15	114.4	111.35	112.5
12/15/2017	112.45	112.45	111.2	112.45
12/18/2017	113	114.1	112.75	113.85
12/19/2017	114	114.85	113.7	114.1
12/20/2017	113.9	114.85	113.55	113.75
12/21/2017	113.6	114.55	113.25	114.45
12/22/2017	113.8	115.65	113.75	115.25
12/27/2017	115.4	116.65	114.85	116.2
12/28/2017	116.5	116.6	114.9	115.05
12/29/2017	115.4	115.95	114.75	114.95

Menu

Create your free account now!

EL.PA: EssilorLuxottica S.A. Historical Data

2017 Historical Chart

Average

Low

High