EL.PA: EssilorLuxottica S.A. Historical Data

2020 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 118.2037

CLOSE 118.2129

Low

LOW 86.76

High

HIGH 145

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	136.15	137.25	135.8	136.7
01/03/2020	136.05	136.25	135.3	136.25
01/06/2020	135.4	136.1	134.25	136.1
01/07/2020	136.45	139.15	136.4	137.05
01/08/2020	136.8	138.9	136.5	138.9
01/09/2020	140	141.6	139.55	141.15
01/10/2020	141.9	142	141	141
01/13/2020	140.7	141.05	138.55	138.8
01/14/2020	139.15	140.05	137.25	139.85
01/15/2020	139.7	142.1	139.15	142.1
01/16/2020	142	142.5	141.35	142.1
01/17/2020	142.4	145	142.4	144.7
01/20/2020	144.3	144.35	141.95	142.9
01/21/2020	142.25	142.85	140.1	142.85
01/22/2020	142.2	143.4	140.25	140.25
01/23/2020	139.5	140.9	139	139.2
01/24/2020	140.5	141.25	138.7	139
01/27/2020	136.7	137.05	135.15	135.9
01/28/2020	136.65	138.35	136	138
01/29/2020	137.5	139.15	137.25	138.65
01/30/2020	136.75	137.3	135.95	136.85
01/31/2020	136.9	137.2	134.25	134.25
02/03/2020	134.2	136.7	134.2	135.8
02/04/2020	136.25	137.8	136.15	136.25
02/05/2020	135.7	138.8	135.7	137.85
02/06/2020	137.9	138.45	136.75	137.25
02/07/2020	136.75	137.25	135.35	137
02/10/2020	136.7	137.9	136.05	137.6
02/11/2020	138	138.45	137.05	138.35
02/12/2020	137.9	138.95	137.45	138.95
02/13/2020	138.6	139.5	137.1	139.5
02/14/2020	139.45	140.05	138.6	139.35
02/17/2020	140	140.65	139.05	140.35
02/18/2020	139.25	141	139.25	140.05
02/19/2020	140.55	142.85	140.5	142.6
02/20/2020	142.05	142.75	141.4	141.4
02/21/2020	140.75	143.2	140.2	142.05
02/24/2020	138.7	138.75	132.65	133.7
02/25/2020	135.2	135.65	130.7	131.1
02/26/2020	130.25	131.3	125.8	130.25
02/27/2020	127.65	128.85	124.4	126.15
02/28/2020	122.25	123.75	119.1	123.1
03/02/2020	123.1	125	119.95	121.7
03/03/2020	123.45	130.2	122.95	127.65
03/04/2020	127.65	129.7	127.15	128.6
03/05/2020	129.85	130	124.6	124.95
03/06/2020	121	123.6	119.65	120.1
03/09/2020	113.3	115.15	110.1	113.75
03/10/2020	114.5	117.3	107.05	107.2
03/11/2020	108.2	109.8	106.95	108.8
03/12/2020	102.4	104.9	99.26	101
03/13/2020	104.45	107.75	97.68	100.1
03/16/2020	93.48	97.3	86.76	95.9
03/17/2020	105.75	106.05	93.12	96.9
03/18/2020	91.2	102.6	88.66	100.1
03/19/2020	99.08	108.3	99.08	104.5
03/20/2020	107	113.7	105.35	110.3
03/23/2020	102.4	108.95	95.18	98.84
03/24/2020	102.4	109.05	99.88	109.05
03/25/2020	108.6	112.5	105.1	112.05
03/26/2020	109.3	110.9	105.5	109.65
03/27/2020	105.4	107	100.05	102.55
03/30/2020	102.25	102.7	97.1	99.42
03/31/2020	100.45	101.2	96.78	98.28
04/01/2020	96.26	96.26	92.04	93.78
04/02/2020	95	99.38	94.4	96.34
04/03/2020	94.78	98.5	94.66	97.76
04/06/2020	100.25	106.55	99.22	105.25
04/07/2020	109	110.7	106.9	108.15
04/08/2020	107	107.1	103.1	106
04/09/2020	107	109.3	104.65	106.7
04/14/2020	107.05	109.4	105.9	107.8
04/15/2020	106.5	108.05	104.45	105.1
04/16/2020	107.35	108.9	105.65	106.55
04/17/2020	108.45	111.55	107.55	111.1
04/20/2020	111.55	113.5	109.8	110.25
04/21/2020	108	109.25	105.75	105.85
04/22/2020	107.7	107.7	103.8	104.7
04/23/2020	105.05	107.05	104	106.1
04/24/2020	104.05	105.95	103.8	105
04/27/2020	107.05	109.15	105.6	108.2
04/28/2020	108	109.2	107.25	108.5
04/29/2020	108.15	112.45	108	111.35
04/30/2020	113.4	115.2	111.8	112.65
05/04/2020	109.1	109.3	105.05	107
05/05/2020	106.25	110.85	105.25	110.3
05/06/2020	110	111.7	108.85	109.1
05/07/2020	110	111.55	109.7	110.7
05/08/2020	112.4	112.55	109.9	110.7
05/11/2020	111.1	114.7	111.05	113.65
05/12/2020	113.65	114.35	112.7	113.55
05/13/2020	112.95	112.95	108.35	108.7
05/14/2020	106.9	108.25	104.85	107.5
05/15/2020	108.35	108.9	106.5	107.65
05/18/2020	111	112.4	108.35	112.1
05/19/2020	114.3	114.3	110.95	112.5
05/20/2020	112.3	113.6	110.25	112.95
05/21/2020	112.25	112.55	110.45	111.45
05/22/2020	110	111.05	109.45	110.4
05/25/2020	111.8	112.1	110.85	112.05
05/26/2020	113.3	114.2	111.25	111.45
05/27/2020	111.8	116.9	111.7	116.9
05/28/2020	118.2	120.9	116.75	119.65
05/29/2020	119	120.25	115.75	115.75
06/01/2020	117.9	120.15	117	117.8
06/02/2020	118.45	120.9	117.95	119.9
06/03/2020	121	121.95	119.55	121.55
06/04/2020	122.7	123	120.15	120.75
06/05/2020	121.5	125.3	120.95	125.3
06/08/2020	123.1	124.65	122.3	122.3
06/09/2020	123.05	123.4	119.9	121.35
06/10/2020	122.6	122.6	117.5	118.1
06/11/2020	116	116.45	112.7	112.85
06/12/2020	112.3	116.05	112.05	113.9
06/15/2020	111.5	112.75	109.2	112
06/16/2020	114.1	115.35	112.9	114.85
06/17/2020	115.05	116.8	114.55	115.95
06/18/2020	115.95	117.2	114.2	115.6
06/19/2020	116.6	118.65	115.6	117.7
06/22/2020	116.6	117.6	115.5	116.45
06/23/2020	117.95	118.35	116.6	118
06/24/2020	117.55	117.7	112.5	112.5
06/25/2020	112.35	115.4	110.4	115.15
06/26/2020	116.5	117.2	114.6	115.2
06/29/2020	114.95	117.95	114.75	117.45
06/30/2020	118	118.15	113.65	114.25
07/01/2020	114.2	116.45	113.2	115.55
07/02/2020	116.5	117.7	115.7	116.95
07/03/2020	117.05	118.65	117.05	118.3
07/06/2020	120.75	121.35	118.3	118.8
07/07/2020	118.4	119	117.35	118.75
07/08/2020	117.9	119.2	117.4	117.55
07/09/2020	118.75	119.6	116.85	117.2
07/10/2020	116.55	117.9	116.1	116.95
07/13/2020	118.55	121.45	117.8	120.8
07/14/2020	119.45	119.65	117	118.55
07/15/2020	119.4	122.35	119.2	120.45
07/16/2020	119.25	119.85	117.75	118.4
07/17/2020	118.8	118.8	117.5	118.05
07/20/2020	117.45	117.7	116.15	117.25
07/21/2020	118.5	119.2	117.55	117.9
07/22/2020	117.8	118.05	114.85	115.4
07/23/2020	116.3	117.85	115.9	116.7
07/24/2020	115.15	115.55	113.85	114.8
07/27/2020	115	115.45	114.45	114.75
07/28/2020	114.3	116	114.05	116
07/29/2020	116.1	117.65	115.7	117.3
07/30/2020	119.6	119.7	113.55	115.35
07/31/2020	114.65	115.5	112.2	112.2
08/03/2020	112.55	112.65	109.05	110.5
08/04/2020	111.05	111.8	110	110.5
08/05/2020	111.4	112	109.95	110.3
08/06/2020	110.35	111.25	108.4	108.85
08/07/2020	108.4	109.65	107.35	109.3
08/10/2020	110	110.35	108.8	108.8
08/11/2020	109.25	112.15	109.25	111.1
08/12/2020	111.1	113.45	110.6	112.7
08/13/2020	112.45	113.1	111.3	111.7
08/14/2020	111.65	111.85	109.05	109.95
08/17/2020	109.5	111.4	109.2	111.05
08/18/2020	110.8	112.1	109.85	110.9
08/19/2020	110.9	111.6	110.05	111.4
08/20/2020	110.5	110.65	109.05	109.05
08/21/2020	109.45	110.6	107.7	109
08/24/2020	110.25	112.5	110.25	111.85
08/25/2020	111.8	112.95	110.7	111.6
08/26/2020	111.05	114.1	110.95	114.1
08/27/2020	114.25	114.25	112.2	113.05
08/28/2020	112.75	113.65	111.35	113.45
08/31/2020	114.15	114.9	111.7	112.1
09/01/2020	112.7	112.9	109	109.7
09/02/2020	111.35	113.85	110.25	113.05
09/03/2020	113.95	115.8	113.1	113.15
09/04/2020	111.55	113.9	109.9	111.1
09/07/2020	111.25	112.15	110.9	111.6
09/08/2020	111.8	111.9	109.3	111.05
09/09/2020	111.25	112.35	110.7	111.65
09/10/2020	111	112.5	110.85	112
09/11/2020	112.55	112.55	111.2	111.55
09/14/2020	112.05	112.55	110.5	110.5
09/15/2020	110.75	112	110.1	110.9
09/16/2020	110.85	111.95	110.5	111.6
09/17/2020	110.3	112.75	109.9	111.9
09/18/2020	111.85	113.9	110.9	112.05
09/21/2020	111.15	111.9	107.9	108.45
09/22/2020	108.7	109.15	106.15	106.15
09/23/2020	107.4	108.75	106.95	106.95
09/24/2020	106	108.6	105.95	106.65
09/25/2020	106.6	108.35	106.4	108.35
09/28/2020	109.5	113	108.9	113
09/29/2020	112.15	115.5	112.15	115.4
09/30/2020	115.1	116.65	113.8	116.15
10/01/2020	116.95	117.15	114.1	115.25
10/02/2020	114.4	118.5	113.7	118.5
10/05/2020	119.45	120.25	116.7	117.8
10/06/2020	117.5	118.75	117.1	118.35
10/07/2020	118.15	119.8	117.5	119.55
10/08/2020	120.4	120.95	119.3	120.95
10/09/2020	121.15	122.05	120.45	121.5
10/12/2020	121.5	122	120.35	120.7
10/13/2020	120.6	120.65	119.15	119.45
10/14/2020	119.25	119.75	118.55	119.5
10/15/2020	118.45	118.45	114.7	115.8
10/16/2020	117.1	118	116.4	116.4
10/19/2020	116.45	117.45	110.1	115.7
10/20/2020	116.7	118.65	115.85	116.95
10/21/2020	117.45	117.45	112.6	113.8
10/22/2020	112.85	115	111.9	114.15
10/23/2020	113.6	116.65	113.5	115.7
10/26/2020	114.15	115.2	112.9	113.15
10/27/2020	113.2	113.25	110.7	111.4
10/28/2020	109.1	109.1	105.05	106.4
10/29/2020	107.5	108.1	105.15	105.85
10/30/2020	104.6	107.2	103.05	106.2
11/02/2020	106.7	107.3	104.7	106.25
11/03/2020	107	107.35	105.15	106.15
11/04/2020	104.6	109.15	104.2	108.75
11/05/2020	109.15	111.8	109.1	111.4
11/06/2020	111.15	113.4	111.05	112.3
11/09/2020	113.55	123.15	112.5	120.5
11/10/2020	119.35	122.7	118.7	120
11/11/2020	120	120.65	118.95	119.45
11/12/2020	118.6	119.7	117.35	117.7
11/13/2020	118.8	118.8	117	117.55
11/16/2020	117.65	120.7	117.05	117.9
11/17/2020	118.65	119.45	117.45	118.6
11/18/2020	118	118.2	116.4	116.4
11/19/2020	115.4	116.6	114.15	114.15
11/20/2020	113.6	116	113.3	115.35
11/23/2020	116.5	117.35	115.8	116.5
11/24/2020	117.55	120.6	117.55	118
11/25/2020	118.55	118.7	117.55	118.5
11/26/2020	119	120.8	118.4	120.6
11/27/2020	120.55	121.65	119.8	120.95
11/30/2020	120.5	122.25	120.1	121.35
12/01/2020	122.8	126.3	121.45	125.75
12/02/2020	125.6	127.7	125.15	126.05
12/03/2020	125.9	126.75	125.3	126.25
12/04/2020	126.4	126.8	125.85	126.8
12/07/2020	126.6	127.6	125.95	127.55
12/08/2020	127	127.75	126.45	127.35
12/09/2020	128	130.6	127.8	129.1
12/10/2020	128.9	129.2	127.6	128.5
12/11/2020	128.4	128.8	127.25	128.2
12/14/2020	129	130.15	128.85	129.55
12/15/2020	129.65	130.05	129	129.2
12/16/2020	130	130.2	129.3	130
12/17/2020	130.3	130.5	129.05	129.05
12/18/2020	129.4	131.9	129.35	129.8
12/21/2020	127.65	128.15	125.65	126.4
12/22/2020	126.8	128.85	126.55	128.4
12/23/2020	127.35	128.6	127.15	128.1
12/24/2020	128.75	128.75	127.75	128.65
12/28/2020	129.5	129.6	127.75	128.3
12/29/2020	128.65	129.9	128.5	129.15
12/30/2020	129.25	129.4	128.55	128.85
12/31/2020	128.1	128.6	127.55	127.55

Menu

Create your free account now!

EL.PA: EssilorLuxottica S.A. Historical Data

2020 Historical Chart

Average

Low

High