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
EL.PA: EssilorLuxottica S.A. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 159.3013
CLOSE 159.3735
Low
LOW 132.7
High
HIGH 192.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 188.24 | 189.34 | 186.8 | 187.18 |
| 01/04/2022 | 188.36 | 192.4 | 188.3 | 190.5 |
| 01/05/2022 | 190.5 | 192.38 | 189.36 | 191.98 |
| 01/06/2022 | 189.76 | 189.76 | 182.5 | 182.74 |
| 01/07/2022 | 182 | 182.44 | 175.96 | 177.16 |
| 01/10/2022 | 179.12 | 179.92 | 174.36 | 174.36 |
| 01/11/2022 | 177 | 179.08 | 174.98 | 175.32 |
| 01/12/2022 | 177.42 | 177.5 | 173.88 | 174.76 |
| 01/13/2022 | 174.26 | 174.44 | 171.7 | 173.32 |
| 01/14/2022 | 171.96 | 171.96 | 169.92 | 170.62 |
| 01/17/2022 | 171.32 | 175.26 | 170.46 | 174 |
| 01/18/2022 | 173.64 | 173.64 | 170.46 | 172.12 |
| 01/19/2022 | 172 | 177.22 | 171.7 | 174.56 |
| 01/20/2022 | 175 | 177.38 | 173.08 | 176.64 |
| 01/21/2022 | 173.98 | 175.54 | 172.48 | 173.6 |
| 01/24/2022 | 172.44 | 173.52 | 166.58 | 167.22 |
| 01/25/2022 | 168.82 | 169.16 | 165.1 | 166.48 |
| 01/26/2022 | 167.38 | 169.98 | 166.96 | 168.4 |
| 01/27/2022 | 164.2 | 168.42 | 164 | 167.98 |
| 01/28/2022 | 167.98 | 169.36 | 161.48 | 166 |
| 01/31/2022 | 167.08 | 168.88 | 165.2 | 166.82 |
| 02/01/2022 | 168.1 | 173.34 | 168.02 | 173.08 |
| 02/02/2022 | 174.76 | 178.64 | 173.84 | 176.34 |
| 02/03/2022 | 176.4 | 178 | 171.9 | 171.9 |
| 02/04/2022 | 171.9 | 174.3 | 170.96 | 171.92 |
| 02/07/2022 | 172.74 | 175.66 | 171.72 | 173.76 |
| 02/08/2022 | 174.08 | 176.42 | 172.64 | 174.06 |
| 02/09/2022 | 176.56 | 179.68 | 176.4 | 178.42 |
| 02/10/2022 | 179.16 | 179.8 | 174.08 | 175.18 |
| 02/11/2022 | 172.14 | 173.84 | 168.02 | 168.78 |
| 02/14/2022 | 165 | 165.98 | 160.62 | 164.46 |
| 02/15/2022 | 163.76 | 170.6 | 162.7 | 169.74 |
| 02/16/2022 | 169.86 | 170.7 | 167.14 | 167.84 |
| 02/17/2022 | 167.8 | 169.18 | 164.32 | 166.24 |
| 02/18/2022 | 167.1 | 169.76 | 165.46 | 166.98 |
| 02/21/2022 | 168.24 | 168.86 | 162.6 | 164.06 |
| 02/22/2022 | 160.34 | 164 | 159.84 | 162.24 |
| 02/23/2022 | 162.5 | 165.94 | 161.64 | 162.62 |
| 02/24/2022 | 154.16 | 159.38 | 152.72 | 157.76 |
| 02/25/2022 | 158.88 | 159.8 | 155.9 | 159.8 |
| 02/28/2022 | 156.4 | 157.38 | 153.1 | 156.72 |
| 03/01/2022 | 154.52 | 156.72 | 149.7 | 149.7 |
| 03/02/2022 | 147.9 | 151.64 | 144.6 | 150.4 |
| 03/03/2022 | 150.4 | 151.36 | 146.92 | 147.8 |
| 03/04/2022 | 146.5 | 147.32 | 142.66 | 142.7 |
| 03/07/2022 | 135.8 | 145.12 | 133.6 | 141.48 |
| 03/08/2022 | 139.46 | 147.68 | 139.02 | 143.22 |
| 03/09/2022 | 148.66 | 155.72 | 148.22 | 155.72 |
| 03/10/2022 | 151.1 | 153.88 | 147.4 | 147.88 |
| 03/11/2022 | 151.6 | 162.22 | 148.96 | 152.14 |
| 03/14/2022 | 154.04 | 162 | 152.34 | 158.48 |
| 03/15/2022 | 158 | 158.46 | 153.72 | 155.88 |
| 03/16/2022 | 160.64 | 165.96 | 158.96 | 162.74 |
| 03/17/2022 | 164.02 | 165.42 | 162.38 | 164.78 |
| 03/18/2022 | 164.78 | 166.56 | 162.94 | 165.28 |
| 03/21/2022 | 167.02 | 169 | 165.56 | 165.76 |
| 03/22/2022 | 165.5 | 169.2 | 165.5 | 168.9 |
| 03/23/2022 | 169.82 | 171.2 | 167.02 | 167.88 |
| 03/24/2022 | 167.74 | 171.2 | 167.36 | 167.36 |
| 03/25/2022 | 167.02 | 169.7 | 163.72 | 163.88 |
| 03/28/2022 | 164.92 | 166.1 | 163.06 | 163.82 |
| 03/29/2022 | 166.52 | 172.72 | 165.26 | 171.7 |
| 03/30/2022 | 171.98 | 172.3 | 169.5 | 170.88 |
| 03/31/2022 | 171.56 | 172.2 | 166.3 | 166.3 |
| 04/01/2022 | 166.5 | 167.1 | 164.5 | 165.7 |
| 04/04/2022 | 165.8 | 170.5 | 164.85 | 170.3 |
| 04/05/2022 | 169.3 | 172.45 | 168.45 | 169.8 |
| 04/06/2022 | 169.65 | 170.2 | 161.65 | 163.3 |
| 04/07/2022 | 163.55 | 166.1 | 162.55 | 162.9 |
| 04/08/2022 | 164.85 | 165.9 | 162.5 | 164.75 |
| 04/11/2022 | 164.05 | 165.2 | 161.75 | 163.25 |
| 04/12/2022 | 160.4 | 163.25 | 158.6 | 161.35 |
| 04/13/2022 | 161.1 | 161.95 | 158.1 | 161.95 |
| 04/14/2022 | 162.15 | 168.2 | 161.9 | 167.25 |
| 04/19/2022 | 164.8 | 166 | 162.1 | 165.25 |
| 04/20/2022 | 165.3 | 171.3 | 165.15 | 169.65 |
| 04/21/2022 | 168.75 | 175.15 | 168.35 | 171.7 |
| 04/22/2022 | 165 | 169.4 | 165 | 167.2 |
| 04/25/2022 | 162.75 | 166.05 | 162.05 | 163.9 |
| 04/26/2022 | 166.35 | 166.35 | 160.4 | 160.4 |
| 04/27/2022 | 160.4 | 161.9 | 158.3 | 159.95 |
| 04/28/2022 | 162.15 | 164.35 | 159.85 | 162.1 |
| 04/29/2022 | 163.15 | 165.4 | 162.65 | 163.8 |
| 05/02/2022 | 161.35 | 162.9 | 158.9 | 161.45 |
| 05/03/2022 | 162 | 163.3 | 159.65 | 160.8 |
| 05/04/2022 | 160.65 | 161.65 | 159 | 159 |
| 05/05/2022 | 162.55 | 164.5 | 157.6 | 158.6 |
| 05/06/2022 | 157.05 | 157.6 | 153.6 | 155.05 |
| 05/09/2022 | 153.7 | 156.2 | 151.65 | 151.85 |
| 05/10/2022 | 153.5 | 154.2 | 144.1 | 144.1 |
| 05/11/2022 | 144.45 | 148.2 | 143.65 | 146.8 |
| 05/12/2022 | 142.35 | 146.35 | 140.15 | 145.05 |
| 05/13/2022 | 146.85 | 149.95 | 145.75 | 149.6 |
| 05/16/2022 | 148.1 | 149.85 | 147.85 | 149.3 |
| 05/17/2022 | 150 | 152.3 | 148.45 | 150.8 |
| 05/18/2022 | 150.3 | 151.6 | 145.2 | 146.55 |
| 05/19/2022 | 144.25 | 146.2 | 141.3 | 145.65 |
| 05/20/2022 | 145.95 | 148.25 | 145 | 146.6 |
| 05/23/2022 | 147.9 | 149 | 145.6 | 148.95 |
| 05/24/2022 | 146.75 | 148.3 | 145.4 | 146.3 |
| 05/25/2022 | 147.25 | 147.85 | 144.1 | 147.2 |
| 05/26/2022 | 146.65 | 149.2 | 146.4 | 148.45 |
| 05/27/2022 | 150 | 153.35 | 149.15 | 152.7 |
| 05/30/2022 | 151.5 | 152.6 | 150.95 | 152.2 |
| 05/31/2022 | 152.75 | 152.75 | 149.3 | 150.05 |
| 06/01/2022 | 151.2 | 152 | 148.15 | 148.3 |
| 06/02/2022 | 149.15 | 152.65 | 149 | 152 |
| 06/03/2022 | 152.35 | 154.5 | 151.8 | 152.4 |
| 06/06/2022 | 153 | 154.05 | 151.8 | 151.8 |
| 06/07/2022 | 151.05 | 151.8 | 149.45 | 150.7 |
| 06/08/2022 | 151.05 | 151.3 | 147.7 | 149.05 |
| 06/09/2022 | 148.15 | 148.2 | 143.4 | 145.75 |
| 06/10/2022 | 144.1 | 144.6 | 141.05 | 142 |
| 06/13/2022 | 139.5 | 139.95 | 135.9 | 136.65 |
| 06/14/2022 | 137.45 | 137.85 | 132.7 | 134.5 |
| 06/15/2022 | 136.45 | 136.85 | 134.2 | 135.85 |
| 06/16/2022 | 135.45 | 135.7 | 132.8 | 134.15 |
| 06/17/2022 | 136.6 | 140.55 | 135.2 | 139.25 |
| 06/20/2022 | 139.9 | 141.1 | 139.25 | 140.6 |
| 06/21/2022 | 141 | 144.15 | 140.25 | 140.9 |
| 06/22/2022 | 138.3 | 141.15 | 136.2 | 139.65 |
| 06/23/2022 | 137.1 | 142.25 | 136.95 | 141.55 |
| 06/24/2022 | 142.45 | 147.6 | 142.1 | 146.55 |
| 06/27/2022 | 146.6 | 148.8 | 142.7 | 143.3 |
| 06/28/2022 | 144.9 | 145.7 | 142.9 | 144.3 |
| 06/29/2022 | 142.35 | 143.45 | 139.2 | 142.85 |
| 06/30/2022 | 140.1 | 142.9 | 139.55 | 142.9 |
| 07/01/2022 | 141.05 | 145.55 | 140.2 | 143.85 |
| 07/04/2022 | 145 | 145 | 139.7 | 139.8 |
| 07/05/2022 | 140.45 | 141.9 | 137.1 | 139.5 |
| 07/06/2022 | 141.2 | 144.55 | 141.15 | 143.25 |
| 07/07/2022 | 144.75 | 145.8 | 141.8 | 142.75 |
| 07/08/2022 | 143.75 | 144.1 | 141.3 | 143.65 |
| 07/11/2022 | 140.6 | 145.9 | 140 | 145.6 |
| 07/12/2022 | 143.6 | 146.9 | 142.8 | 146.45 |
| 07/13/2022 | 146.1 | 148.2 | 144.25 | 147.05 |
| 07/14/2022 | 146.25 | 147.05 | 144.1 | 146 |
| 07/15/2022 | 147.35 | 151.35 | 145.4 | 151.15 |
| 07/18/2022 | 151.7 | 153.65 | 149.05 | 149.45 |
| 07/19/2022 | 148.5 | 154.1 | 147.15 | 153.45 |
| 07/20/2022 | 154.95 | 155.05 | 152.1 | 153.55 |
| 07/21/2022 | 152.65 | 156.15 | 151.6 | 155 |
| 07/22/2022 | 153.9 | 155.9 | 152.75 | 154.9 |
| 07/25/2022 | 154.65 | 155.1 | 152.85 | 153.95 |
| 07/26/2022 | 153.5 | 153.75 | 149.65 | 150.7 |
| 07/27/2022 | 150.85 | 153.7 | 150.05 | 152.7 |
| 07/28/2022 | 154.15 | 155.45 | 152.1 | 155.45 |
| 07/29/2022 | 157.2 | 157.6 | 147.5 | 152.45 |
| 08/01/2022 | 154.15 | 158.9 | 152.15 | 157.4 |
| 08/02/2022 | 157.05 | 157.15 | 154.2 | 155.5 |
| 08/03/2022 | 154.6 | 158.9 | 154.55 | 158.4 |
| 08/04/2022 | 158.3 | 161.7 | 158.3 | 160.4 |
| 08/05/2022 | 160 | 161.6 | 159.4 | 160.15 |
| 08/08/2022 | 160.85 | 163.2 | 160.7 | 161.9 |
| 08/09/2022 | 161.75 | 162.8 | 159.1 | 159.9 |
| 08/10/2022 | 159.1 | 162.1 | 157.7 | 161.3 |
| 08/11/2022 | 161.6 | 163.85 | 161.6 | 163.15 |
| 08/12/2022 | 163 | 163.3 | 161.9 | 162.9 |
| 08/15/2022 | 163.45 | 165.95 | 163.45 | 165.15 |
| 08/16/2022 | 164.5 | 165.05 | 160.9 | 162.5 |
| 08/17/2022 | 162.6 | 164.1 | 161.55 | 162.3 |
| 08/18/2022 | 161.85 | 163.2 | 161.1 | 162.55 |
| 08/19/2022 | 161.4 | 163.8 | 160.65 | 161.7 |
| 08/22/2022 | 160.2 | 160.7 | 155.7 | 156.5 |
| 08/23/2022 | 155.1 | 156.55 | 154.25 | 155.05 |
| 08/24/2022 | 153.95 | 158.3 | 153.6 | 157.75 |
| 08/25/2022 | 159.85 | 160.6 | 155.3 | 157.15 |
| 08/26/2022 | 158.25 | 158.7 | 150.65 | 151.9 |
| 08/29/2022 | 150 | 150.9 | 148.35 | 150.45 |
| 08/30/2022 | 150.9 | 153.3 | 149.85 | 151 |
| 08/31/2022 | 151.75 | 153.15 | 149.05 | 149.25 |
| 09/01/2022 | 147.75 | 148.15 | 145.65 | 147.3 |
| 09/02/2022 | 148.6 | 150.55 | 147.05 | 150.05 |
| 09/05/2022 | 146.15 | 148.55 | 145.25 | 148.4 |
| 09/06/2022 | 148.2 | 150.05 | 147.2 | 148.8 |
| 09/07/2022 | 147.75 | 150.15 | 147.15 | 149.6 |
| 09/08/2022 | 150.85 | 151.05 | 147.2 | 150.35 |
| 09/09/2022 | 150.7 | 153.75 | 150.4 | 153.1 |
| 09/12/2022 | 154.85 | 158.35 | 154.05 | 157.1 |
| 09/13/2022 | 157.65 | 159.5 | 152.65 | 153.05 |
| 09/14/2022 | 152.3 | 154.3 | 151.35 | 152.9 |
| 09/15/2022 | 153.7 | 153.75 | 148.75 | 149.1 |
| 09/16/2022 | 147.6 | 148 | 145 | 145 |
| 09/19/2022 | 144.25 | 146 | 142.35 | 144.9 |
| 09/20/2022 | 145.7 | 147.15 | 142.85 | 143.9 |
| 09/21/2022 | 142.35 | 144.85 | 141.7 | 144.85 |
| 09/22/2022 | 141.4 | 142.75 | 138.8 | 138.8 |
| 09/23/2022 | 139.35 | 140.15 | 137 | 138.65 |
| 09/26/2022 | 137.7 | 141.75 | 137.7 | 139.9 |
| 09/27/2022 | 141.4 | 143.75 | 140 | 140.65 |
| 09/28/2022 | 138.15 | 143.1 | 138 | 142.7 |
| 09/29/2022 | 142 | 142 | 139.7 | 141 |
| 09/30/2022 | 141.4 | 141.95 | 139.2 | 140.35 |
| 10/03/2022 | 139 | 142.25 | 137.7 | 142.25 |
| 10/04/2022 | 144.65 | 152.6 | 143.55 | 152.15 |
| 10/05/2022 | 151.8 | 155.7 | 150.95 | 154.3 |
| 10/06/2022 | 155.25 | 156 | 150.85 | 152.25 |
| 10/07/2022 | 151.45 | 153.15 | 149.05 | 149.4 |
| 10/10/2022 | 148.9 | 150.4 | 147.3 | 149.8 |
| 10/11/2022 | 148.95 | 152.4 | 148.35 | 150.35 |
| 10/12/2022 | 150 | 152.1 | 149 | 149.95 |
| 10/13/2022 | 148.5 | 152.05 | 144.35 | 150.55 |
| 10/14/2022 | 152.8 | 158.6 | 151.35 | 155.35 |
| 10/17/2022 | 155.3 | 159.3 | 152.95 | 157.1 |
| 10/18/2022 | 159.7 | 160.45 | 157.75 | 158.35 |
| 10/19/2022 | 159.2 | 160.1 | 156.45 | 157.15 |
| 10/20/2022 | 157 | 158.95 | 156.55 | 158.95 |
| 10/21/2022 | 157.15 | 157.75 | 151.9 | 153.45 |
| 10/24/2022 | 155 | 160.4 | 153.9 | 160.05 |
| 10/25/2022 | 160.2 | 165 | 159.8 | 165 |
| 10/26/2022 | 164.85 | 166.95 | 164 | 166.05 |
| 10/27/2022 | 165.2 | 165.7 | 162.45 | 162.5 |
| 10/28/2022 | 161.25 | 161.75 | 159.9 | 161.45 |
| 10/31/2022 | 162.2 | 162.25 | 159.05 | 160.35 |
| 11/01/2022 | 162.05 | 163.3 | 160.25 | 161.3 |
| 11/02/2022 | 162 | 163 | 158.05 | 159.2 |
| 11/03/2022 | 157.65 | 159.15 | 156.5 | 158.55 |
| 11/04/2022 | 158.8 | 163.15 | 158.8 | 161.8 |
| 11/07/2022 | 161.8 | 166.2 | 160.9 | 165.2 |
| 11/08/2022 | 164.85 | 165.5 | 163.75 | 165.5 |
| 11/09/2022 | 164.1 | 166.35 | 164.05 | 165.75 |
| 11/10/2022 | 165.3 | 173 | 165 | 172.25 |
| 11/11/2022 | 173 | 174.85 | 169.5 | 170.9 |
| 11/14/2022 | 171.55 | 171.6 | 170.05 | 170.25 |
| 11/15/2022 | 171 | 172.25 | 170.45 | 170.95 |
| 11/16/2022 | 171.5 | 172.9 | 170.5 | 171.25 |
| 11/17/2022 | 171.85 | 172.5 | 167.25 | 169.35 |
| 11/18/2022 | 170.65 | 173.75 | 168.95 | 173.35 |
| 11/21/2022 | 172.45 | 174.85 | 171.85 | 174.85 |
| 11/22/2022 | 173.6 | 174.95 | 172.75 | 173.65 |
| 11/23/2022 | 174.25 | 175.7 | 172.9 | 175.15 |
| 11/24/2022 | 174.6 | 175.6 | 173.65 | 174.75 |
| 11/25/2022 | 173.85 | 176.25 | 173.85 | 175.2 |
| 11/28/2022 | 175 | 176.95 | 173.75 | 175.85 |
| 11/29/2022 | 176.9 | 177.1 | 175.15 | 175.5 |
| 11/30/2022 | 177.3 | 178.55 | 176.45 | 177.3 |
| 12/01/2022 | 179.1 | 179.5 | 176.3 | 178 |
| 12/02/2022 | 178 | 181.5 | 177.9 | 180.55 |
| 12/05/2022 | 180 | 180.25 | 176.85 | 176.85 |
| 12/06/2022 | 177.1 | 178.55 | 176.25 | 178.3 |
| 12/07/2022 | 177.1 | 178.65 | 176.85 | 178.2 |
| 12/08/2022 | 178.85 | 179.6 | 177.85 | 178.4 |
| 12/09/2022 | 178.7 | 179.75 | 177.7 | 179.75 |
| 12/12/2022 | 179 | 182.7 | 178.6 | 181.65 |
| 12/13/2022 | 182 | 184.7 | 180.2 | 183.7 |
| 12/14/2022 | 183.4 | 184.3 | 182.55 | 183.9 |
| 12/15/2022 | 182.6 | 182.7 | 173.55 | 174.95 |
| 12/16/2022 | 174.05 | 175.1 | 170 | 170.95 |
| 12/19/2022 | 171.1 | 174.4 | 170.95 | 171.75 |
| 12/20/2022 | 170.15 | 171.15 | 168.7 | 170.45 |
| 12/21/2022 | 171.6 | 173.15 | 170.8 | 172.5 |
| 12/22/2022 | 172.2 | 173.8 | 169.9 | 171.65 |
| 12/23/2022 | 171.65 | 171.95 | 169.3 | 170.05 |
| 12/27/2022 | 171.55 | 171.95 | 170.4 | 171.65 |
| 12/28/2022 | 172.65 | 173.35 | 169.6 | 169.75 |
| 12/29/2022 | 169 | 172.05 | 168.45 | 171.95 |
| 12/30/2022 | 170.2 | 170.8 | 168.5 | 169.2 |