EL.PA: EssilorLuxottica S.A. Historical Data

2018 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 116.6002

CLOSE 116.5637

Low

LOW 105.35

High

HIGH 129.55

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	115	115	112.4	112.65
01/03/2018	112.45	113.4	112.3	113
01/04/2018	113.5	113.65	112.4	112.8
01/05/2018	112.7	114.35	112.7	114.35
01/08/2018	114.5	115.2	114.2	114.9
01/09/2018	114.95	115.1	114.25	114.3
01/10/2018	114	114.35	111.6	111.75
01/11/2018	111.9	112.2	110.75	110.75
01/12/2018	111.2	113.1	111.05	112.2
01/15/2018	112.45	112.9	111.7	111.95
01/16/2018	111.75	112.3	111.3	112.1
01/17/2018	112.05	112.35	111.4	111.55
01/18/2018	111.65	112.15	109.7	110.1
01/19/2018	110.05	112.25	109.95	112.05
01/22/2018	111.95	113.4	111.65	113.1
01/23/2018	112.95	113.6	112.95	113.35
01/24/2018	112.95	113.25	112.4	112.8
01/25/2018	112.65	115.3	112.5	113.5
01/26/2018	113.55	114.5	113.55	114
01/29/2018	113.8	114	112.65	113.15
01/30/2018	113.55	115.15	113.2	114.05
01/31/2018	114.2	114.9	113.8	114.4
02/01/2018	114.6	115.1	112.25	112.35
02/02/2018	112.05	112.4	110.75	111.05
02/05/2018	110.3	110.4	108.3	108.3
02/06/2018	105.7	108	105.35	106.4
02/07/2018	106.7	109.1	106.15	108.8
02/08/2018	108.15	108.45	105.85	106.45
02/09/2018	105.9	107.55	105.45	106.25
02/12/2018	106.9	107.9	106.35	107.05
02/13/2018	107.15	107.6	106.35	106.45
02/14/2018	107	108.8	106.45	107.85
02/15/2018	107.95	109.45	107.65	108.75
02/16/2018	109.1	111.45	108.95	111
02/19/2018	111.1	111.55	109.2	109.4
02/20/2018	109	109.7	108.1	109.15
02/21/2018	108.8	110.2	107.8	109.9
02/22/2018	109.3	110	108.5	109.8
02/23/2018	109.8	109.9	108.75	109.85
02/26/2018	110	111	109.85	110.95
02/27/2018	110.9	111.3	106.95	107.55
02/28/2018	107.2	109.15	107.05	107.85
03/01/2018	110.85	115.65	107.8	113.1
03/02/2018	113.4	114.1	112.15	112.5
03/05/2018	112.7	113.45	112	113.15
03/06/2018	113.15	113.15	111.1	111.15
03/07/2018	111.1	111.7	110.45	111.4
03/08/2018	111.2	112.6	110.45	112.15
03/09/2018	111.9	114.1	111.85	112.85
03/12/2018	113.25	113.4	111.95	112
03/13/2018	112.45	112.45	110.6	110.95
03/14/2018	110.8	112.4	110.7	111.3
03/15/2018	112	112.5	111.1	111.85
03/16/2018	111.85	112.75	110.75	111.5
03/19/2018	111.4	111.8	109.75	110.1
03/20/2018	110.55	111.05	109.75	110.55
03/21/2018	110.6	111.05	109.95	110.1
03/22/2018	109.45	110.15	107.65	108.55
03/23/2018	107.3	107.95	106.45	107.7
03/26/2018	107.9	108.05	105.5	105.9
03/27/2018	107	107.2	105.6	107.2
03/28/2018	106.7	107.8	105.5	107.8
03/29/2018	107.9	109.75	107.15	109.6
04/03/2018	109.2	109.9	108.75	109.7
04/04/2018	109.55	110.1	109.2	110.1
04/05/2018	111.4	112.3	110.9	112.2
04/06/2018	112	112.55	111.6	112.4
04/09/2018	112.45	113.25	112.25	113.15
04/10/2018	113.45	113.5	112.75	113
04/11/2018	112	112.45	111.15	111.4
04/12/2018	111.2	112.65	110.9	112.2
04/13/2018	112.5	113.45	112	113.4
04/16/2018	113.2	113.4	112.6	113.2
04/17/2018	113.5	113.85	112.75	113.35
04/18/2018	113.7	113.95	113	113.45
04/19/2018	113.3	113.35	112.65	113.35
04/20/2018	113.3	114.45	112.9	114.45
04/23/2018	113.95	114	113.05	113.45
04/24/2018	113.4	114.1	113.2	113.65
04/25/2018	113.25	113.75	112.7	113.4
04/26/2018	111.8	113	110.95	113
04/27/2018	111.05	112.35	111	112.3
04/30/2018	111.6	113.1	111.15	113.05
05/02/2018	112.7	114.1	112.45	113.85
05/03/2018	113.9	114.2	113.5	113.8
05/04/2018	113.7	114.35	113.5	113.8
05/07/2018	113.95	114.7	113.95	114.6
05/08/2018	114.6	115.1	114.25	115.05
05/09/2018	114.75	115.45	114.65	115.35
05/10/2018	115.35	115.45	114.65	115
05/11/2018	114.65	115.1	114.35	114.75
05/14/2018	114.75	115.4	114.55	114.95
05/15/2018	114.95	116	114.65	115.95
05/16/2018	116	116.45	115.25	116.45
05/17/2018	116.25	118.15	116.2	118.05
05/18/2018	118.25	118.9	117.3	118.6
05/21/2018	118.6	119.25	118.4	118.9
05/22/2018	118.95	119.15	117.85	118.5
05/23/2018	118	118.3	116.65	118.1
05/24/2018	118.15	119.3	117.95	118.4
05/25/2018	118.85	119.85	118.7	119.85
05/28/2018	120	120.25	117.75	117.75
05/29/2018	117.5	118	116.4	117.4
05/30/2018	117.3	118.05	116.45	116.95
05/31/2018	117.05	117.7	116.4	116.9
06/01/2018	117.5	118.1	116.75	117.35
06/04/2018	117.8	118.65	117.8	118.4
06/05/2018	118.25	119.95	118.05	118.55
06/06/2018	118.55	118.65	117	117.85
06/07/2018	118.2	118.55	117.4	117.8
06/08/2018	117.2	117.55	116.7	117.25
06/11/2018	117.4	118.85	117.4	118.75
06/12/2018	119	120.2	118.95	119.9
06/13/2018	119.8	120.5	119.6	119.7
06/14/2018	119.5	121.55	118.15	121.15
06/15/2018	121.55	122.15	121	121.3
06/18/2018	121	121.15	118.65	119.4
06/19/2018	118.55	119.2	117.9	119.15
06/20/2018	119.75	120.5	119.2	119.65
06/21/2018	120.2	120.5	118.6	118.9
06/22/2018	119.1	120.3	118.85	120.3
06/25/2018	120	120.4	118.3	118.5
06/26/2018	119.15	119.25	118.45	118.95
06/27/2018	118.45	121.1	118.45	120.75
06/28/2018	120.4	121.3	119.55	120.55
06/29/2018	121.25	121.65	120.7	120.9
07/02/2018	120.4	120.6	118.25	118.75
07/03/2018	119.3	120.1	118.9	119.35
07/04/2018	119.2	120.75	119.05	119.95
07/05/2018	119.85	120.65	119.6	120
07/06/2018	120.8	121.15	120.05	121.1
07/09/2018	121.1	122.15	120.9	121.35
07/10/2018	121.65	122.45	121.35	122.45
07/11/2018	121.8	122.95	121.65	122.1
07/12/2018	122.3	124.4	122	123.75
07/13/2018	123.7	124.1	123.25	123.55
07/16/2018	123.95	124.3	123.05	123.2
07/17/2018	123.3	123.5	121.85	123.15
07/18/2018	123.15	123.9	122.35	122.4
07/19/2018	122.45	122.5	121.7	122.45
07/20/2018	121.85	124.15	121.85	124
07/23/2018	123.8	124.15	122.95	123.65
07/24/2018	122.45	124.75	121.85	123.45
07/25/2018	123.7	124.25	123.45	123.95
07/26/2018	125	127.6	123.35	127
07/27/2018	127	127.55	124.75	126.1
07/30/2018	126	126.05	125.15	125.9
07/31/2018	126	126.2	125.45	126.2
08/01/2018	126.1	126.85	125.7	126
08/02/2018	125.35	126.65	125.2	125.7
08/03/2018	125.4	126.45	125	126.2
08/06/2018	126.1	126.65	125.3	125.85
08/07/2018	126	126.5	125.6	125.95
08/08/2018	125.65	126.6	125.55	126
08/09/2018	125.05	125.95	124.2	125.4
08/10/2018	124.45	125.15	123.2	123.4
08/13/2018	123.4	124.35	122.95	123.75
08/14/2018	124.5	125.35	123.75	124.15
08/15/2018	124.55	125	122	122.25
08/16/2018	122.75	123.65	122.3	122.95
08/17/2018	123.25	123.85	122.1	122.85
08/20/2018	123	124.35	122.2	123.65
08/21/2018	123.35	124.65	122.75	123.35
08/22/2018	123.45	124.7	122.7	124.45
08/23/2018	124.45	126.1	124.4	124.45
08/24/2018	124.55	125.05	124.05	124.35
08/27/2018	124.6	124.85	123.4	124.25
08/28/2018	124.6	125.1	124.1	124.3
08/29/2018	124.55	125.55	123.95	125.4
08/30/2018	125.05	125.55	124.45	125.25
08/31/2018	125.5	125.75	123.85	124.3
09/03/2018	123.85	124.6	123	124.3
09/04/2018	124.8	124.8	123	123.9
09/05/2018	123.65	123.9	120.95	121.05
09/06/2018	120.3	120.9	118.85	118.9
09/07/2018	119.3	119.8	118.9	119.5
09/10/2018	119.35	121.2	119	120.6
09/11/2018	120.85	120.9	119.9	120.4
09/12/2018	120.95	122	120.6	121.6
09/13/2018	121.45	122.05	120.8	120.9
09/14/2018	121	121.65	120.15	120.75
09/17/2018	120.65	121.6	120.35	121.35
09/18/2018	121.9	122.35	121.2	122.3
09/19/2018	122.3	122.45	121.1	122.2
09/20/2018	122.2	122.7	121.5	122.05
09/21/2018	122.25	123.1	122.05	123
09/24/2018	123	123.3	122.4	122.95
09/25/2018	122.9	124.25	122.55	124.25
09/26/2018	124.1	126.5	123.95	126.5
09/27/2018	126.5	129	126.25	129
09/28/2018	129	129.05	126.95	127.45
10/01/2018	127.7	129.55	127.5	128.75
10/02/2018	128.5	129.5	127.45	128
10/03/2018	128	128.35	126.45	126.85
10/04/2018	126.8	127.05	124.35	124.55
10/05/2018	124.6	125	123	123.1
10/08/2018	122.75	123.35	122.1	122.2
10/09/2018	122.4	122.6	120.5	122.3
10/10/2018	122.65	122.7	117.7	117.95
10/11/2018	116.95	117.45	114.55	115.25
10/12/2018	116.55	116.7	114.4	115.05
10/15/2018	115	115.25	113.3	114.45
10/16/2018	114.5	116.65	113.9	116.65
10/17/2018	116.55	117.2	115.15	115.65
10/18/2018	116.2	117.55	115.75	115.9
10/19/2018	116.7	118.2	115.55	117.2
10/22/2018	118.05	118.2	116.25	116.25
10/23/2018	114.5	120.2	114.5	119.5
10/24/2018	120.1	123.2	119.8	120.75
10/25/2018	120.6	122.2	119.3	120.75
10/26/2018	120.5	121.05	118.5	120.45
10/29/2018	121.05	122.1	119.65	120.05
10/30/2018	120.5	121	118.6	119.65
10/31/2018	120.35	121.75	120.15	120.75
11/01/2018	120.8	122.6	120.75	122
11/02/2018	122.9	123.2	120.3	120.55
11/05/2018	120.95	121.3	119.55	120.8
11/06/2018	121.15	121.25	118.8	120
11/07/2018	120.45	121.45	120.1	120.85
11/08/2018	120.9	121.45	119.65	120.05
11/09/2018	119.85	120.6	119.45	120.2
11/12/2018	120.7	121	118.55	118.65
11/13/2018	119.15	120.35	118.15	119.25
11/14/2018	118.65	120.35	118.15	119.65
11/15/2018	120.4	120.5	116.8	117.65
11/16/2018	118.1	118.5	115.95	117.65
11/19/2018	117.8	118.1	115	115
11/20/2018	114.6	114.6	111	111.3
11/21/2018	110.8	110.85	109.05	109.75
11/22/2018	109.35	110.3	109.05	109.1
11/23/2018	109.1	109.55	108.5	109.55
11/26/2018	109.95	110.65	109	110.3
11/27/2018	110	110.4	107.15	108.65
11/28/2018	109.2	109.3	107.2	107.8
11/29/2018	108.55	112.8	108.4	111.65
11/30/2018	111.9	112.25	110.8	112.15
12/03/2018	113	114.55	112.5	113.5
12/04/2018	113.7	114	112.25	112.85
12/05/2018	112.6	113.35	112	112.1
12/06/2018	111.55	112.2	109.7	110.25
12/07/2018	110.5	110.85	109.6	109.9
12/10/2018	109.95	110.6	109.2	109.3
12/11/2018	109.7	110.2	109.1	109.6
12/12/2018	110.4	111.05	109.95	111.05
12/13/2018	111.7	111.7	110.5	110.75
12/14/2018	110.25	110.45	109.75	110.05
12/17/2018	109.95	110.1	109.15	109.5
12/18/2018	109	109.45	108.75	109
12/19/2018	109.65	109.9	109.15	109.9
12/20/2018	108.9	110.25	108.7	109.95
12/21/2018	109.75	110.35	108.75	110.35
12/24/2018	109.9	109.9	109.5	109.65
12/27/2018	110	110.1	108.05	108.8
12/28/2018	109.35	110.2	108.9	109.75
12/31/2018	110.35	110.85	110.2	110.45

Menu

Create your free account now!

EL.PA: EssilorLuxottica S.A. Historical Data

2018 Historical Chart

Average

Low

High