Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
EssilorLuxottica S.A. logo
EL.PA
EssilorLuxottica S.A.
13:11:58
174.95 €
0.0000 (%0.00)
Previous Close: 177.6
Day Low₺174.5
Day High₺177.7
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

EL.PA: EssilorLuxottica S.A. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 154.0671
CLOSE 154.3027

Low

LOW 116.4

High

HIGH 195
DATEOPENHIGHLOWCLOSE
01/04/2021128.55129.4128128.75
01/05/2021128.75129.5127.05127.4
01/06/2021127.7129126.9128.5
01/07/2021129.1129.25127.6128.65
01/08/2021129.95131.45129.45130.9
01/11/2021130.2130.7128.75129.35
01/12/2021129.5130.15128.15128.5
01/13/2021128.15129.2127.75128.65
01/14/2021128.95129.15126.2126.5
01/15/2021125.35125.7123.1124.05
01/18/2021123.45125.4123.2125.05
01/19/2021124125.35122.75123.1
01/20/2021123.6125.1123.25124.5
01/21/2021124.8125.25122.55122.6
01/22/2021122.1122.95120.95122.5
01/25/2021122.5122.7120.15120.55
01/26/2021120.7121.5120.15120.7
01/27/2021120.65121.4117.3118.35
01/28/2021117.65118.4116.4117.9
01/29/2021116.75118.65116.45117
02/01/2021118.15121.05117.65120.5
02/02/2021121.1123.85120.8123.05
02/03/2021124.5125121.5121.5
02/04/2021121.5126.5121.3125.8
02/05/2021125.8128.75125.5128.75
02/08/2021128.5131.9128.35131
02/09/2021131133.6130.55133.2
02/10/2021133.2133.6131.55132.05
02/11/2021131.95133.2131.35132.2
02/12/2021132.65137.15132.55136.9
02/15/2021138.1138.5136.2136.7
02/16/2021136.5140.2136.05140
02/17/2021138.05138.05136.15136.95
02/18/2021137139.6136.65137.45
02/19/2021137.85138.25136.35136.45
02/22/2021135.65137.2134.95136.95
02/23/2021136.5137.05135.3136.45
02/24/2021136137135.5136.95
02/25/2021137.5138.5134.9134.9
02/26/2021133.1135.9132.85135
03/01/2021136.35137.5135.75136.55
03/02/2021135.8137.7135.3136.3
03/03/2021137.45137.45134.15134.35
03/04/2021133.85134.45133.55134
03/05/2021133.3134.85132.5133.4
03/08/2021134.5137.35133.9137.15
03/09/2021137.5138136.65137.15
03/10/2021136.95138.55136.9137.8
03/11/2021138.55141.55138.1141.3
03/12/2021140.55142.8139.65139.75
03/15/2021140.3141.7138.3139.4
03/16/2021139.4139.65136.1136.9
03/17/2021136.75136.9134.55134.55
03/18/2021134.7134.85133.35133.65
03/19/2021132.75133.45131.45131.55
03/22/2021131.3131.45128.95129.65
03/23/2021129.15134.95129.1131.75
03/24/2021131134.3130.2133.6
03/25/2021132.95136.05132.5135.7
03/26/2021136.75137.85135.05135.9
03/29/2021136.2137.9135.7137.4
03/30/2021137.5138.6136.8138
03/31/2021138139.15138138.85
04/01/2021139.8139.8137.3138.44
04/06/2021139.5139.66137.6138.04
04/07/2021138.08138.32136.24136.32
04/08/2021135.98137.42135.8136.34
04/09/2021136.38137.14135.7137.1
04/12/2021137.14139.42136.52139.14
04/13/2021138.6138.82136.96137.56
04/14/2021138.02138.54137138.2
04/15/2021138.48140.18138.26139.84
04/16/2021139.72139.92138.46139.08
04/19/2021138.98140.6138.84139.52
04/20/2021139.56139.78137.9139.16
04/21/2021139.02142.16138.14141.18
04/22/2021141.5143.1141.46142.62
04/23/2021142.84143.1139.96140.9
04/26/2021140.84141139.7140.34
04/27/2021140.52140.62138.26139.62
04/28/2021139.9141.36139.76141.2
04/29/2021141.5141.74140.26141.26
04/30/2021141.4141.56138.08138.4
05/03/2021138.4139.46137139.36
05/04/2021139.28140.46137.72137.98
05/05/2021138.32139.54137.7139.04
05/06/2021140141.64137.78139.26
05/07/2021139.92140.7139.02140.7
05/10/2021141.14141.32139.44139.86
05/11/2021138.16138.74136.5137.9
05/12/2021136.54138.46136.54137.96
05/13/2021136.98138.54135.3138.14
05/14/2021139.36139.88138.6139.88
05/17/2021140141.16139.56140.18
05/18/2021140.92141.94139.92140.14
05/19/2021139.06139.16136.14137.4
05/20/2021137.42141.16137.42141.04
05/21/2021141.24142.94141.1142.5
05/24/2021142.64143.14142.44142.68
05/25/2021142.62142.62140.82141.2
05/26/2021141.82143.26141.56143
05/27/2021142.7143.58140.72142.54
05/28/2021141.92142.62139.92142.58
05/31/2021142.3143.26141.62141.88
06/01/2021142.82143.46141.62141.96
06/02/2021141.06143.66140.82143.66
06/03/2021143.42144.54142.12144.14
06/04/2021144.3144.3143.24143.74
06/07/2021143.82145.98143.66145.58
06/08/2021145.92147.96145.6146.96
06/09/2021147.04147.6146.4146.4
06/10/2021146.84147.06145.26146.32
06/11/2021146.88149.84146.7148.42
06/14/2021148.4149.58148148.5
06/15/2021148.94149.24147.96147.96
06/16/2021148.42148.52147.28148
06/17/2021147.68149.26147.24149.26
06/18/2021149.2152.06148.64149.48
06/21/2021148.4150.4147.62150.4
06/22/2021150.14150.22147.18150.02
06/23/2021152154.1150.04152.96
06/24/2021153.94156.64153.66155.4
06/25/2021155.58156.16155.08155.52
06/28/2021155.16156.08154.58154.6
06/29/2021154.82156.2154.64155.58
06/30/2021156.26157.9155.64155.64
07/01/2021156.52157.06151.98152.98
07/02/2021153.44154.08151.86152.44
07/05/2021152.22152.8151.7152.38
07/06/2021152.08152.3150.74151.6
07/07/2021152.14155.18152.12155.18
07/08/2021154.1154.24151.34152.8
07/09/2021153.14155.1152.72154.34
07/12/2021153.98156.52153.42156.32
07/13/2021156.66158.1156.66157.38
07/14/2021156.8157.72155.92157.48
07/15/2021156.46156.96153.88154.04
07/16/2021154.3155151.16152.24
07/19/2021151.02151.02146.74148.58
07/20/2021149.76151.22148.5149.64
07/21/2021150.78151.92149.48151.92
07/22/2021152.08153.9152.06153.28
07/23/2021153.9155.82153.1155.12
07/26/2021154154.8153.34153.9
07/27/2021152.74154.44152.28152.94
07/28/2021153154.48152.26153.38
07/29/2021152.76154.78152.76153.96
07/30/2021154.5161.86154.26159.16
08/02/2021160.1164.54160.1164
08/03/2021164167.4163.94166.16
08/04/2021166.86167.2165.28166.2
08/05/2021166.66167.8166.2166.2
08/06/2021166.18167.44165.52165.9
08/09/2021166.1166.6165.36166.1
08/10/2021166166.7162.84163.16
08/11/2021163.2163.76162.48163.22
08/12/2021162.98164.14162.88163.9
08/13/2021163.78166.08163.78164.92
08/16/2021164.12164.14162.6163.16
08/17/2021162.38164.34162.2163.92
08/18/2021163.02164.36162.34162.34
08/19/2021161.1161.1157.42160.04
08/20/2021160.4161.08158.76160.58
08/23/2021162.1163.38161.36162.76
08/24/2021163.42163.86160.68161.52
08/25/2021161.62162.04161.16161.86
08/26/2021161.1161.24159.72161.08
08/27/2021160.36162.04159.28162.04
08/30/2021162.22162.66161.84162.46
08/31/2021163.36166.26162.56166.26
09/01/2021166.86168.5166.62167.5
09/02/2021167.86169.46166.94168.9
09/03/2021169.24169.24165.1166.46
09/06/2021166.82169.64166.82169.1
09/07/2021169.1170.88168.64169.14
09/08/2021168.36171.04167.66169.7
09/09/2021168.62171.42167.72170.38
09/10/2021170.6173.2169.9170.36
09/13/2021170.88172.08169.24169.44
09/14/2021169.36170.76168.68170.18
09/15/2021170.12171.38169.06169.1
09/16/2021169.78172.34169.66171.18
09/17/2021173.2173.9169.48170.3
09/20/2021166.78169.04166.52168.8
09/21/2021169.64172.84169.36171.88
09/22/2021172.94173.98171.38172
09/23/2021173.14174.28172.56173.72
09/24/2021172.82172.82168.96169.46
09/27/2021170.04170.82168.24168.24
09/28/2021167.9168.3163.56164.02
09/29/2021165.58169.14165.54167.42
09/30/2021168.66169.94165.5165.5
10/01/2021163.5167.78162167.06
10/04/2021165.26168.48164.66166.12
10/05/2021166168.38165.86167.98
10/06/2021165.4165.8162.5165.08
10/07/2021164.98167.4164.74167.04
10/08/2021166.78167.76163.66163.66
10/11/2021163.82163.82157.24159.96
10/12/2021158.2160.8158.1159.4
10/13/2021159.8161.38158.74160.92
10/14/2021162162.3160.1160.84
10/15/2021160.22165.46159.58164.84
10/18/2021164.44167.24163.9167
10/19/2021167168.44166.32167.96
10/20/2021167.26168.88166.66168.76
10/21/2021167.94170.16167.76169.7
10/22/2021169.94171.98169.8171.44
10/25/2021171.58172.76170.94170.94
10/26/2021171.52173170.26172.64
10/27/2021171.62172.98169.76169.92
10/28/2021169.64173.7169.62172.86
10/29/2021175.8179.1174.58178.9
11/01/2021180184.04179.74183.78
11/02/2021184.12186183.6184.74
11/03/2021184.86188.5184.36188.5
11/04/2021189.12189.62185.64189.18
11/05/2021189.68190.82186.72187.86
11/08/2021187.32188.54185.4187.82
11/09/2021187.22188184.64184.64
11/10/2021184.08184.96181.14182.38
11/11/2021181.54182.36180.7181.52
11/12/2021181.8184.04181.28183.1
11/15/2021183.42184.62181.5184.48
11/16/2021185.32188.18184.58188.04
11/17/2021188188.52186.96188.16
11/18/2021188.34193.46188.16193.16
11/19/2021193.5195191.28193.36
11/22/2021193.92194.9192.5192.86
11/23/2021191.4191.66187.06187.14
11/24/2021187.14189.7186.52188.14
11/25/2021188.66189.4186.6188.44
11/26/2021181.8183.38177.6178.88
11/29/2021180.16183.74179.32180.38
11/30/2021177178.48175.02177.02
12/01/2021178.3182.52176.28181.64
12/02/2021179.7181.22176.94177.54
12/03/2021178.44179.82175.32177
12/06/2021178.5180.98176.88179.1
12/07/2021180.54186.44180.54186.16
12/08/2021186187.78184.14184.14
12/09/2021184.74185.78183.54185.78
12/10/2021184186.5183.16185.14
12/13/2021185.42186.92182.2183
12/14/2021183.34184.2179.58180.12
12/15/2021181.24182.56180.44182.26
12/16/2021185.44186182.44184.32
12/17/2021183.3185.8178.54180.36
12/20/2021175.86180.5174.68180.14
12/21/2021182.3183.44179.48181.8
12/22/2021182.82185.58181.08185.52
12/23/2021186.14186.98184.26186.22
12/24/2021186.28187184.9184.9
12/27/2021184.14186.2182.46186.02
12/28/2021186187.76185.64187.76
12/29/2021187.56188.64186187.2
12/30/2021187.1188.18186.32187.64
12/31/2021187.22188.34187.02187.24