EL.PA: EssilorLuxottica S.A. Historical Data

2023 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 172.7165

CLOSE 172.7601

Low

LOW 155.15

High

HIGH 188.84

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	171	171.5	169.5	170.95
01/03/2023	169.95	173.1	169.2	170.1
01/04/2023	170.95	174.35	170.95	173.3
01/05/2023	172.55	175.05	172.4	173.95
01/06/2023	173.3	176.1	172.8	176.1
01/09/2023	177.15	177.3	174	175.85
01/10/2023	173.55	173.95	170.15	172.65
01/11/2023	174.05	174.7	172.85	173.15
01/12/2023	173.7	173.9	170.2	170.45
01/13/2023	170.5	174.7	169.9	173.85
01/16/2023	174.75	174.9	173	173.75
01/17/2023	173.5	177.65	173.35	176.75
01/18/2023	176.5	178.15	175.55	175.65
01/19/2023	175.8	175.85	170.9	170.95
01/20/2023	172.25	175.15	171.35	174.45
01/23/2023	174.55	175.75	173.7	174.1
01/24/2023	173.95	174.55	168.8	170.95
01/25/2023	170.75	171.55	168.95	171.25
01/26/2023	172.1	172.5	167.9	167.9
01/27/2023	167.9	168.1	164.35	166.15
01/30/2023	165.35	167.8	164.6	166.4
01/31/2023	167.1	168.9	166.65	167.9
02/01/2023	168.05	169	167.95	168.25
02/02/2023	168.85	171.25	166.95	170.75
02/03/2023	173.05	178.75	172.6	178.65
02/06/2023	176.05	177.25	174.3	175
02/07/2023	174.5	174.95	172.3	173.15
02/08/2023	176	177.5	174	174.2
02/09/2023	174.15	175.5	172.1	172.1
02/10/2023	170.6	171.35	167.6	168.7
02/13/2023	168.6	172.5	168.6	172.1
02/14/2023	171.9	173.3	170.95	171.4
02/15/2023	171.45	174	170.9	173.8
02/16/2023	175	176.6	174	175.55
02/17/2023	173.7	174.6	170.85	174.6
02/20/2023	175.45	176.2	174.45	175.35
02/21/2023	173.85	176.6	173.1	175.75
02/22/2023	174.95	175.75	172.65	174.55
02/23/2023	170	171.25	167	167.15
02/24/2023	167.2	168.5	164.75	164.75
02/27/2023	165.2	166.6	164.65	164.85
02/28/2023	164.1	165.9	163.6	164.4
03/01/2023	164.75	165.35	163	163.35
03/02/2023	162.5	163.25	161.6	162.85
03/03/2023	163.7	164.6	163.45	163.75
03/06/2023	164.55	165.8	164.35	165.45
03/07/2023	165.35	167.1	163.55	163.55
03/08/2023	159.95	161.85	158.45	160.65
03/09/2023	160.85	162.7	160.05	161.85
03/10/2023	160.1	162.6	158.45	159.6
03/13/2023	159.9	159.95	156.55	157.6
03/14/2023	157.8	159.85	156.2	158.95
03/15/2023	159.75	159.75	155.15	157.45
03/16/2023	159.65	162.15	157.4	161
03/17/2023	161.45	162.3	158.6	159.75
03/20/2023	159.55	163.9	159.15	162.35
03/21/2023	164.3	164.3	162.6	163
03/22/2023	162.65	163.95	162.4	163.3
03/23/2023	162	163.1	161.4	162.8
03/24/2023	162.05	162.4	160.3	162.1
03/27/2023	163.6	164.15	162.45	162.6
03/28/2023	163.4	164.1	157.65	158.6
03/29/2023	159	160.3	158.95	160.25
03/30/2023	161.2	164.9	161.15	163.85
03/31/2023	164.95	166.75	164.35	166
04/03/2023	165.28	165.78	163.26	163.26
04/04/2023	164.1	165.22	163.46	163.5
04/05/2023	164.02	167.78	163.88	166.9
04/06/2023	167.24	168.62	166.7	167.58
04/11/2023	168.5	169.44	167.82	169.12
04/12/2023	169.4	173.56	169.24	170.88
04/13/2023	172	175.26	171.9	174.7
04/14/2023	174.76	176.32	174.66	175.58
04/17/2023	173.58	174.62	171.9	171.9
04/18/2023	171.9	174.36	171.64	173.06
04/19/2023	172.5	175.82	172.48	175.62
04/20/2023	174.6	176.06	174.32	175.52
04/21/2023	186.3	188.28	182.8	186.52
04/24/2023	185.54	186.18	184.16	184.78
04/25/2023	183.72	185.7	183.56	184.84
04/26/2023	183.3	184.9	182.46	182.64
04/27/2023	182.74	182.74	179.46	180.18
04/28/2023	179.44	180.26	176.76	179.4
05/02/2023	179.84	181.02	179.6	180.24
05/03/2023	180.9	183.62	180.88	182.78
05/04/2023	182.32	183.58	181.4	182.82
05/05/2023	183.9	184.26	181.7	183.86
05/08/2023	184.12	185	183.74	184.42
05/09/2023	184.12	184.56	181.9	183.08
05/10/2023	183.12	184.7	183.1	184.18
05/11/2023	184.8	186.76	184.64	185.7
05/12/2023	185.6	187.6	185.3	186.14
05/15/2023	186.54	187.2	184.44	184.76
05/16/2023	184.9	186.82	184.5	186.56
05/17/2023	185.66	186.82	185.18	186.16
05/18/2023	187	188.4	185.68	186.38
05/19/2023	186.46	187.18	183.42	183.42
05/22/2023	180.32	180.86	178.74	180.22
05/23/2023	179.94	179.98	176.92	177.16
05/24/2023	175.28	175.58	173.4	175.04
05/25/2023	174.52	175.46	172.88	174.4
05/26/2023	174.06	177.54	173.38	176.92
05/29/2023	176.46	177.18	174.88	175.36
05/30/2023	176.32	177.28	174.3	174.98
05/31/2023	174.18	174.18	167.72	168.44
06/01/2023	170.4	170.96	165.42	166.6
06/02/2023	167.06	171.7	166.5	171.32
06/05/2023	171.04	171.28	167.06	167.22
06/06/2023	167.04	168.12	166.8	167.76
06/07/2023	167.14	168.34	166.84	167.78
06/08/2023	166.8	169.18	165.8	168.36
06/09/2023	168.32	168.72	165.98	167.82
06/12/2023	169.74	169.8	165.08	165.8
06/13/2023	167.1	167.58	165.72	167.5
06/14/2023	166.86	168.46	165.56	167.4
06/15/2023	166.72	167.52	165.56	166.48
06/16/2023	167	172.88	166.48	172.88
06/19/2023	171.5	171.5	169.64	170.34
06/20/2023	170	170.58	168.1	168.44
06/21/2023	168.04	169.94	167.1	167.9
06/22/2023	166.92	169.06	165.62	168.62
06/23/2023	168.7	169.5	166.66	167.56
06/26/2023	168.3	168.68	166.36	167.76
06/27/2023	169.14	170.78	168.16	170.18
06/28/2023	170.78	174.86	170.76	173.94
06/29/2023	173.32	174.66	167.92	168.7
06/30/2023	169.56	173.08	169.16	172.6
07/03/2023	172.08	172.12	169.98	170.5
07/04/2023	170.3	171.6	169.84	170.74
07/05/2023	171.1	174.14	170.98	173.52
07/06/2023	172.74	172.74	168.3	169.12
07/07/2023	168.86	171.34	168.38	170.98
07/10/2023	170.16	172.48	169.98	171
07/11/2023	171.8	172.12	170.88	171.52
07/12/2023	172.5	175	171.08	174.86
07/13/2023	175.76	176.58	174.06	175.06
07/14/2023	175.76	177.8	175.3	176.1
07/17/2023	176.06	176.18	174.5	175.08
07/18/2023	174.92	175.8	173.72	175.56
07/19/2023	176.6	177.76	174.6	174.88
07/20/2023	173.88	176.98	172.4	176.56
07/21/2023	176.1	178.5	175.96	178.5
07/24/2023	176.56	177.68	174.36	176
07/25/2023	174.82	177.36	174.04	177.28
07/26/2023	180	180.1	167.08	173
07/27/2023	176.02	178.36	175	178.02
07/28/2023	176.54	181.68	176.3	180.44
07/31/2023	180.36	183.82	180.36	182.94
08/01/2023	182.04	182.32	178.46	178.58
08/02/2023	175.8	178.08	174.44	175.82
08/03/2023	173.6	174.92	173.3	174.78
08/04/2023	174.76	174.98	173.16	174.84
08/07/2023	174	175.86	173.88	175.52
08/08/2023	174.9	176.18	174.06	174.36
08/09/2023	176.18	177.16	175.08	175.52
08/10/2023	176.18	179.5	175.66	178.16
08/11/2023	177.08	177.64	175.02	175.3
08/14/2023	175.44	176.8	174.92	176.14
08/15/2023	177.14	177.26	174.02	175.18
08/16/2023	174.14	175.44	173.9	174.9
08/17/2023	173.78	175.4	173.28	173.8
08/18/2023	173.62	173.96	171.8	173.5
08/21/2023	173.82	177.4	173.72	174.94
08/22/2023	176.78	179.1	176.24	176.56
08/23/2023	177.06	177.84	174	174.58
08/24/2023	176	177.36	173.98	173.98
08/25/2023	173.4	175.26	173.06	174.04
08/28/2023	175.3	177	173.96	176.12
08/29/2023	176.1	176.86	174.8	176.4
08/30/2023	176.62	176.68	174	174.74
08/31/2023	174.94	176	173.9	173.9
09/01/2023	173.82	176.16	172.6	174.18
09/04/2023	175	177.22	174.96	175.32
09/05/2023	174.5	175.62	173.5	174.2
09/06/2023	172.66	173.74	171.24	172.22
09/07/2023	171.2	174.5	171.16	173.36
09/08/2023	173.68	174.32	169.9	173.34
09/11/2023	173.96	175.32	173.38	174.24
09/12/2023	174.88	175.44	173.8	173.8
09/13/2023	173	174.62	172.44	173.92
09/14/2023	174.54	176.72	172.78	176.24
09/15/2023	177.92	179.6	174.72	175.32
09/18/2023	174.8	175	173.34	173.42
09/19/2023	173	174.08	171.44	171.86
09/20/2023	171.88	175.84	171.7	175.34
09/21/2023	172.62	174.76	168.64	169.42
09/22/2023	168	168.4	165.7	167.96
09/25/2023	167.48	167.6	164.26	165.78
09/26/2023	165	165.34	162.54	163.22
09/27/2023	162.58	164.3	161.86	162.64
09/28/2023	162.56	165.06	162.38	164.16
09/29/2023	164.02	166.74	164.02	165.16
10/02/2023	166.74	167.56	161.52	163.66
10/03/2023	162.58	163.82	160.8	162.42
10/04/2023	160.1	164	159.68	163.12
10/05/2023	163.12	164.06	162.24	163
10/06/2023	163.08	164.92	162.46	164.06
10/09/2023	163.12	164.06	162.14	163.3
10/10/2023	165.96	166.62	164.84	166
10/11/2023	165	167.38	163.9	166.52
10/12/2023	168.04	168.72	166.44	166.44
10/13/2023	165.36	165.64	163.32	164.1
10/16/2023	164.84	166.52	163.38	165.62
10/17/2023	164.52	165.92	162.44	164.44
10/18/2023	163.48	165.36	163.18	163.62
10/19/2023	162	163.74	161.52	162.14
10/20/2023	160.72	163.56	159.96	163.06
10/23/2023	163.9	166.34	162.76	165.5
10/24/2023	166.36	167.96	165.76	167.44
10/25/2023	167.06	169.38	166.5	168.58
10/26/2023	167.3	167.7	164.64	165.7
10/27/2023	169	169.46	165.86	168.02
10/30/2023	170	170	166.8	168.28
10/31/2023	169.56	171.78	169.26	170.64
11/01/2023	170.22	172.14	169.62	171.42
11/02/2023	173.64	176.42	172.52	175.58
11/03/2023	174.84	175.96	174.22	174.24
11/06/2023	174.78	174.96	172.62	172.66
11/07/2023	171.82	173.68	171.7	172.9
11/08/2023	172.98	175.2	172.82	174
11/09/2023	174	176.14	172.96	175.44
11/10/2023	175.12	175.9	173.38	174.9
11/13/2023	175.46	176.76	174.92	176.76
11/14/2023	177	180.42	176.32	179.98
11/15/2023	179.2	181.96	177.4	178.18
11/16/2023	178	179.18	176.98	177.88
11/17/2023	178.36	179.76	178.18	179.38
11/20/2023	179.04	179.5	176.22	176.58
11/21/2023	175.94	177.16	175.88	176.98
11/22/2023	177.06	179.32	176.76	178.92
11/23/2023	179.32	179.56	177.74	177.74
11/24/2023	177.64	178.04	177.1	178.04
11/27/2023	178.2	178.88	177	177
11/28/2023	176.84	176.84	174.82	176.58
11/29/2023	176.88	177.48	175.64	177.24
11/30/2023	177.26	177.28	174.66	175.12
12/01/2023	175.58	178.88	175.36	178.12
12/04/2023	177.52	178.48	176.84	178.06
12/05/2023	176.98	179.8	176.98	179.66
12/06/2023	179.9	180.72	178.98	180.46
12/07/2023	180.54	181.62	180.26	181.06
12/08/2023	180.92	183.9	180.86	182.7
12/11/2023	182.66	184.86	182.4	183.22
12/12/2023	183.54	184.62	183.44	183.56
12/13/2023	183.1	187.2	183.1	185.42
12/14/2023	188	188.84	183.78	185.08
12/15/2023	185.4	186.26	184.6	185.24
12/18/2023	184.06	184.58	182.64	183.76
12/19/2023	183.56	184.22	182.12	183.18
12/20/2023	182.88	182.88	181.08	181.74
12/21/2023	180.92	182.04	180.26	181.26
12/22/2023	180.96	182.02	180.62	181.74
12/27/2023	181.4	182.06	180.9	181.2
12/28/2023	181.06	181.58	180.18	180.96
12/29/2023	181.98	182.62	181.2	181.6

Menu

Create your free account now!

EL.PA: EssilorLuxottica S.A. Historical Data

2023 Historical Chart

Average

Low

High