OTC Markets OTCPK - Delayed Quote
USD
EssilorLuxottica Société anonyme (ESLOY)
102.66
+2.86
(+2.87%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
103.88
103.94
102.25
102.66
102.66
103,300
Oct 29, 2026
100.10
100.81
99.38
99.80
99.80
329,100
Oct 28, 2026
98.91
99.42
98.72
99.15
99.15
79,600
Oct 27, 2026
99.97
101.54
99.68
101.24
101.24
164,500
Oct 26, 2026
98.87
99.72
97.27
97.41
97.41
270,900
Oct 23, 2026
101.86
102.41
99.94
101.62
101.62
293,700
Oct 22, 2026
98.05
99.77
97.70
99.47
99.47
252,700
Oct 21, 2026
96.21
98.21
96.05
97.69
97.69
187,500
Oct 20, 2026
85.12
93.38
84.50
91.90
91.90
223,000
Oct 19, 2026
84.08
85.56
84.08
85.18
85.18
350,700
Oct 16, 2026
86.00
86.58
85.66
86.17
86.17
496,300
Oct 15, 2026
83.67
83.89
82.94
83.76
83.76
242,200
Oct 14, 2026
82.64
82.74
81.53
82.55
82.55
122,400
Oct 13, 2026
81.01
82.20
80.63
82.07
82.07
249,400
Oct 12, 2026
81.16
82.01
80.85
82.01
82.01
230,200
Oct 9, 2026
82.13
82.60
81.30
82.26
82.26
204,400
Oct 8, 2026
80.73
80.93
79.85
80.87
80.87
125,000
Oct 7, 2026
81.73
82.17
81.12
82.17
82.17
165,000
Oct 6, 2026
81.72
82.79
81.42
82.03
82.03
186,100
Oct 5, 2026
80.86
81.49
80.59
81.44
81.44
204,200
Oct 2, 2026
82.15
82.16
80.24
80.65
80.65
124,600
Oct 1, 2026
82.29
82.29
80.88
81.15
81.15
236,900
Sep 30, 2026
83.51
83.59
82.02
82.15
82.15
81,500
Sep 29, 2026
82.62
82.77
81.52
82.29
82.29
114,400
Sep 28, 2026
83.30
84.16
82.93
83.69
83.69
270,800
Sep 25, 2026
81.73
82.48
81.62
82.44
82.44
182,700
Sep 24, 2026
82.47
83.83
82.00
82.55
82.55
296,800
Sep 23, 2026
84.00
85.32
83.49
84.89
84.89
175,400
Sep 22, 2026
81.85
83.45
81.61
83.06
83.06
192,200
Sep 21, 2026
80.43
81.18
79.96
81.05
81.05
184,800
Sep 18, 2026
79.88
79.91
79.27
79.57
79.57
131,800
Sep 17, 2026
81.95
82.05
80.73
80.86
80.86
174,600
Sep 16, 2026
83.87
84.26
82.78
83.07
83.07
104,000
Sep 15, 2026
84.41
84.57
83.32
83.54
83.54
452,700
Sep 14, 2026
84.88
85.98
84.60
85.55
85.55
169,000
Sep 11, 2026
85.20
85.90
84.88
84.96
84.96
125,800
Sep 10, 2026
84.11
85.04
83.93
84.45
84.45
198,700
Sep 9, 2026
87.82
88.54
86.29
86.32
86.32
111,100
Sep 8, 2026
87.46
87.59
86.45
86.45
86.45
188,900
Sep 4, 2026
87.01
87.30
86.45
86.87
86.87
76,900
Sep 3, 2026
89.91
90.17
88.82
89.18
89.18
127,000
Sep 2, 2026
92.00
92.53
91.67
91.81
91.81
328,100
Sep 1, 2026
92.72
92.83
92.05
92.12
92.12
514,600
Aug 31, 2026
93.20
93.20
92.52
92.84
92.84
135,600
Aug 28, 2026
93.76
94.65
93.37
93.72
93.72
108,300
Aug 27, 2026
91.34
92.05
91.11
91.57
91.57
238,600
Aug 26, 2026
93.53
93.53
92.57
92.70
92.70
54,600
Aug 25, 2026
93.49
93.54
92.67
93.03
93.03
49,800
Aug 24, 2026
94.24
94.94
93.95
94.14
94.14
145,700
Aug 21, 2026
94.79
95.52
94.72
95.13
95.13
83,100
Aug 20, 2026
94.14
95.01
93.73
94.24
94.24
114,400
Aug 19, 2026
94.56
95.83
94.56
95.41
95.41
64,900
Aug 18, 2026
93.30
95.30
93.22
94.93
94.93
103,400
Aug 17, 2026
93.10
93.38
92.25
92.52
92.52
179,700
Aug 14, 2026
94.79
94.79
93.67
94.05
94.05
77,600
Aug 13, 2026
94.60
94.71
93.98
94.40
94.40
63,300
Aug 12, 2026
94.81
95.19
94.47
94.81
94.81
52,700
Aug 11, 2026
99.22
99.78
98.80
98.97
98.97
35,300
Aug 10, 2026
97.84
98.96
97.83
98.82
98.82
78,800
Aug 7, 2026
99.51
100.13
99.14
99.91
99.91
68,400
Aug 6, 2026
99.27
99.71
98.67
98.90
98.90
68,500
Aug 5, 2026
99.42
99.89
98.79
99.29
99.29
67,100
Aug 4, 2026
98.68
99.64
97.99
98.73
98.73
395,800
Aug 3, 2026
97.96
99.32
97.56
98.27
98.27
255,200
Jul 31, 2026
95.59
95.59
94.35
95.14
95.14
382,800
Jul 30, 2026
95.17
95.57
93.73
94.60
94.60
99,000
Jul 29, 2026
93.63
95.96
92.99
93.59
93.59
129,300
Jul 28, 2026
94.33
97.77
93.29
97.00
97.00
221,800
Jul 27, 2026
94.31
94.75
93.85
94.43
94.43
140,700
Jul 24, 2026
92.33
93.08
91.90
92.54
92.54
122,100
Jul 23, 2026
92.34
92.37
91.44
91.88
91.88
102,300
Jul 22, 2026
95.61
95.61
93.88
93.88
93.88
53,500
Jul 21, 2026
94.40
94.76
93.85
94.70
94.70
69,100
Jul 20, 2026
95.85
96.16
95.18
95.23
95.23
334,500
Jul 17, 2026
96.12
96.45
94.78
95.00
95.00
276,800
Jul 16, 2026
95.87
97.13
95.72
96.47
96.47
83,700
Jul 15, 2026
94.78
96.88
94.78
96.19
96.19
119,500
Jul 14, 2026
94.46
95.26
93.93
93.95
93.95
112,700
Jul 13, 2026
96.53
97.87
95.80
95.81
95.81
92,400
Jul 10, 2026
98.81
98.81
97.36
97.79
97.79
61,700
Jul 9, 2026
96.94
98.26
96.83
98.06
98.06
85,900
Jul 8, 2026
96.40
97.47
95.27
97.37
97.37
101,600
Jul 7, 2026
101.03
101.11
99.76
99.79
99.79
88,300
Jul 6, 2026
99.19
99.35
97.97
99.02
99.02
80,200
Jul 2, 2026
99.75
100.58
99.63
100.03
100.03
70,800
Jul 1, 2026
97.11
98.48
96.57
98.31
98.31
127,500
Jun 30, 2026
92.41
93.88
91.57
93.88
93.88
97,000
Jun 29, 2026
93.92
94.19
93.21
93.51
93.51
144,700
Jun 26, 2026
94.81
96.36
94.81
95.68
95.68
251,500
Jun 25, 2026
93.42
95.96
93.42
94.47
94.47
197,800
Jun 24, 2026
95.40
96.22
94.28
95.44
95.44
86,100
Jun 23, 2026
96.66
97.83
95.54
95.66
95.66
129,000
Jun 22, 2026
97.59
97.59
96.06
96.36
96.36
129,100
Jun 18, 2026
100.20
102.27
100.19
101.92
101.92
108,800
Jun 17, 2026
102.73
103.39
99.32
99.48
99.48
245,600
Jun 16, 2026
106.04
107.09
105.60
106.31
106.31
89,900
Jun 15, 2026
108.06
108.32
106.45
106.45
106.45
105,500
Jun 12, 2026
105.30
106.27
104.18
105.45
105.45
94,500
Jun 11, 2026
101.67
106.51
101.58
105.71
105.71
743,800
Jun 10, 2026
102.24
103.23
101.91
102.36
102.36
77,200
Jun 9, 2026
102.16
103.98
102.03
103.88
103.88
279,900
Jun 8, 2026
99.45
100.63
99.45
99.69
99.69
113,400
Jun 5, 2026
102.20
102.20
99.31
99.31
99.31
60,900
Jun 4, 2026
102.77
102.78
101.27
102.66
102.66
94,400
Jun 3, 2026
98.93
98.97
98.13
98.24
98.24
52,300
Jun 2, 2026
98.49
99.55
98.00
99.15
99.15
119,000
Jun 1, 2026
100.65
100.89
99.24
100.44
100.44
107,700
May 29, 2026
101.51
103.10
101.51
101.65
101.65
68,500
May 28, 2026
100.42
102.45
100.42
101.54
101.54
85,800
May 27, 2026
102.15
102.58
101.37
101.55
101.55
68,800
May 26, 2026
100.91
100.91
99.88
100.25
100.25
87,600
May 22, 2026
101.15
101.56
100.13
100.56
100.56
60,400
May 21, 2026
101.61
103.10
100.90
102.88
102.88
87,300
May 20, 2026
100.94
103.40
100.79
102.75
102.75
64,200
May 19, 2026
102.14
102.93
101.68
101.97
101.97
105,900
May 18, 2026
100.66
102.05
100.66
101.76
101.76
103,900
May 15, 2026
101.35
101.64
100.24
100.48
100.48
167,700
May 14, 2026
100.30
101.31
100.28
100.36
100.36
182,100
May 13, 2026
98.33
100.31
98.03
100.00
100.00
67,800
May 12, 2026
97.25
97.65
96.56
97.57
97.57
127,600
May 11, 2026
2.346
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
100.48
100.48
97.87
98.70
98.70
137,400
May 8, 2026
104.51
105.33
103.92
103.92
101.57
83,700
May 7, 2026
106.75
107.19
104.71
106.04
103.65
119,700
May 6, 2026
105.65
106.86
105.51
106.10
103.70
51,900
May 5, 2026
101.67
103.22
101.25
102.74
100.42
72,500
May 4, 2026
103.20
103.74
100.35
101.95
99.65
76,000
May 1, 2026
106.86
108.20
105.83
107.50
105.07
36,900
Apr 30, 2026
104.31
108.50
104.31
106.59
104.18
137,100
Apr 29, 2026
107.04
107.04
102.72
105.48
103.10
119,500
Apr 28, 2026
107.19
107.61
106.57
107.13
104.71
150,500
Apr 27, 2026
109.14
109.99
108.37
108.76
106.30
231,600
Apr 24, 2026
108.39
109.57
108.39
109.15
106.69
155,700
Apr 23, 2026
113.27
113.55
109.94
111.19
108.68
184,900
Apr 22, 2026
118.85
119.06
115.01
115.28
112.68
81,800
Apr 21, 2026
121.91
122.45
120.15
120.15
117.44
54,100
Apr 20, 2026
122.53
122.66
121.41
122.12
119.36
88,200
Apr 17, 2026
127.05
128.32
125.84
126.03
123.18
398,000
Apr 16, 2026
122.75
122.94
120.65
121.53
118.79
88,700
Apr 15, 2026
120.20
121.54
120.07
120.51
117.79
92,600
Apr 14, 2026
118.44
120.78
118.44
120.76
118.03
80,700
Apr 13, 2026
114.45
116.52
114.35
116.43
113.80
317,500
Apr 10, 2026
117.77
117.79
116.16
116.26
113.64
41,500
Apr 9, 2026
115.03
116.04
113.89
115.61
113.00
68,100
Apr 8, 2026
119.10
119.15
116.10
116.95
114.31
81,700
Apr 7, 2026
111.03
111.56
109.76
111.31
108.80
118,000
Apr 6, 2026
109.98
112.00
109.00
111.00
108.49
109,200
Apr 2, 2026
109.75
110.91
109.00
109.86
107.38
134,800
Apr 1, 2026
112.32
113.01
110.75
111.82
109.30
171,600
Mar 31, 2026
114.29
116.50
113.74
116.50
113.87
81,900
Mar 30, 2026
112.54
113.46
111.76
112.35
109.81
97,100
Mar 27, 2026
112.37
112.47
111.10
111.43
108.91
83,300
Mar 26, 2026
111.33
113.09
111.32
111.53
109.01
89,300
Mar 25, 2026
113.31
113.31
111.90
112.45
109.91
90,800
Mar 24, 2026
110.86
112.12
110.41
111.67
109.15
91,100
Mar 23, 2026
113.40
114.70
111.65
112.68
110.14
107,200
Mar 20, 2026
114.84
114.84
111.22
112.00
109.47
102,900
Mar 19, 2026
114.05
116.35
113.90
115.67
113.06
77,200
Mar 18, 2026
116.07
117.66
115.27
115.45
112.84
74,500
Mar 17, 2026
117.54
117.92
116.28
116.98
114.34
62,900
Mar 16, 2026
117.37
118.19
116.66
117.72
115.06
96,600
Mar 13, 2026
118.77
118.97
116.35
116.36
113.73
114,800
Mar 12, 2026
120.72
121.50
119.87
120.94
118.21
329,200
Mar 11, 2026
121.53
122.47
120.62
121.57
118.83
65,400
Mar 10, 2026
123.86
125.26
122.33
122.50
119.73
108,600
Mar 9, 2026
120.52
123.43
118.51
122.75
119.98
130,400
Mar 6, 2026
120.83
124.09
120.82
123.37
120.58
72,600
Mar 5, 2026
124.58
126.31
124.14
125.45
122.62
112,600
Mar 4, 2026
127.52
128.77
127.06
128.02
125.13
64,700
Mar 3, 2026
124.33
126.76
123.62
126.51
123.65
203,300
Mar 2, 2026
128.88
129.82
127.57
128.25
125.35
187,600
Feb 27, 2026
134.69
135.10
132.20
133.00
130.00
93,600
Feb 26, 2026
139.55
141.51
138.61
141.21
138.02
84,900
Feb 25, 2026
137.50
140.35
137.50
139.87
136.71
49,400
Feb 24, 2026
137.00
138.51
136.91
138.34
135.22
96,700
Feb 23, 2026
139.41
139.76
138.67
138.93
135.79
98,400
Feb 20, 2026
137.46
140.96
137.33
140.08
136.92
586,700
Feb 19, 2026
137.90
137.90
136.25
136.65
133.57
403,600
Feb 18, 2026
137.81
139.70
137.80
138.50
135.37
232,800
Feb 17, 2026
144.56
145.93
140.93
143.39
140.15
275,500
Feb 13, 2026
154.03
154.26
152.83
153.35
149.89
100,700
Feb 12, 2026
157.89
158.45
153.84
155.05
151.55
231,300
Feb 11, 2026
149.15
167.71
147.05
167.00
163.23
103,200
Feb 10, 2026
150.56
150.96
148.74
149.14
145.77
55,400
Feb 9, 2026
150.76
151.94
150.33
151.94
148.51
64,500
Feb 6, 2026
150.57
152.16
149.89
152.14
148.71
65,200
Feb 5, 2026
152.40
153.36
151.40
152.01
148.58
69,700
Feb 4, 2026
152.25
154.18
152.25
153.97
150.49
113,600
Feb 3, 2026
150.57
151.33
149.94
151.33
147.91
56,800
Feb 2, 2026
152.94
153.15
151.29
152.23
148.79
81,000
Jan 30, 2026
154.08
154.94
152.43
152.77
149.32
69,100
Jan 29, 2026
153.77
153.77
151.62
153.19
149.73
170,500
Jan 28, 2026
151.05
151.87
150.77
151.33
147.91
67,400
Jan 27, 2026
153.20
154.96
152.82
154.90
151.40
41,800
Jan 26, 2026
153.68
153.68
151.50
152.69
149.24
65,200
Jan 23, 2026
156.62
156.65
155.81
156.65
153.11
43,400
Jan 22, 2026
156.92
158.23
155.83
157.02
153.48
63,800
Jan 21, 2026
157.43
158.72
155.91
157.80
154.24
152,800
Jan 20, 2026
155.25
157.29
155.18
155.83
152.31
88,000
Jan 16, 2026
158.28
158.35
156.41
157.68
154.12
77,100
Jan 15, 2026
163.11
164.13
162.85
162.99
159.31
57,300
Jan 14, 2026
163.76
164.46
162.42
163.04
159.36
99,100
Jan 13, 2026
159.41
163.53
159.31
161.77
158.12
78,700
Jan 12, 2026
161.22
161.68
159.56
161.28
157.64
464,500
Jan 9, 2026
161.32
162.38
159.86
162.38
158.71
87,200
Jan 8, 2026
158.41
159.95
157.80
159.08
155.49
45,000
Jan 7, 2026
159.73
160.66
159.00
159.00
155.41
46,200
Jan 6, 2026
159.13
162.98
159.00
162.82
159.14
65,300
Jan 5, 2026
153.82
154.61
153.60
154.61
151.12
42,500
Jan 2, 2026
156.68
156.71
155.20
155.90
152.38
47,900
Dec 31, 2025
158.42
158.42
157.77
158.42
154.84
13,300
Dec 30, 2025
158.81
159.42
158.74
158.94
155.35
28,100
Dec 29, 2025
159.92
160.25
159.14
159.34
155.74
95,200
Dec 26, 2025
158.89
159.76
158.47
159.35
155.75
24,000
Dec 24, 2025
156.59
160.66
156.59
158.60
155.02
77,200
Dec 23, 2025
158.79
159.29
158.23
159.29
155.69
55,800
Dec 22, 2025
159.95
160.53
159.46
160.53
156.91
40,200
Dec 19, 2025
162.23
162.27
160.67
160.67
157.04
33,300
Dec 18, 2025
163.43
163.58
161.08
162.01
158.35
35,100
Dec 17, 2025
160.42
161.82
160.42
161.71
158.06
36,300
Dec 16, 2025
163.20
164.17
162.87
163.90
160.20
41,400
Dec 15, 2025
166.65
166.65
165.49
166.33
162.58
55,000
Dec 12, 2025
166.71
166.76
165.11
165.88
162.14
41,600
Dec 11, 2025
167.59
168.59
166.99
167.45
163.67
59,100
Dec 10, 2025
165.89
169.87
165.16
169.86
166.03
32,700
Dec 9, 2025
168.96
168.96
164.51
165.92
162.17
32,500
Dec 8, 2025
175.62
176.36
175.26
176.17
172.19
43,200
Dec 5, 2025
176.03
176.61
176.03
176.17
172.19
59,500
Dec 4, 2025
180.06
180.06
176.49
177.23
173.23
85,900
Dec 3, 2025
178.49
180.52
178.49
180.39
176.32
23,700
Dec 2, 2025
177.75
178.95
177.75
178.95
174.91
18,500
Dec 1, 2025
178.36
178.83
177.93
178.05
174.03
36,200
Nov 28, 2025
179.28
180.37
178.80
179.22
175.17
33,200
Nov 26, 2025
180.31
181.56
180.13
181.56
177.46
26,300
Nov 25, 2025
176.86
179.32
176.86
179.21
175.16
28,400
Nov 24, 2025
176.92
177.68
174.35
175.88
171.91
39,700
Nov 21, 2025
176.67
177.66
175.30
177.51
173.50
36,800
Nov 20, 2025
180.45
180.45
177.37
177.53
173.52
194,000
Nov 19, 2025
179.88
179.91
178.00
178.68
174.65
35,100
Nov 18, 2025
180.74
181.07
178.87
180.50
176.43
33,600
Nov 17, 2025
182.35
184.12
181.26
181.96
177.85
106,700
Nov 14, 2025
183.91
185.68
183.83
184.97
180.79
102,000
Nov 13, 2025
185.76
186.81
184.97
185.28
181.10
26,900
Nov 12, 2025
184.68
186.61
184.67
185.64
181.45
73,900
Nov 11, 2025
183.24
183.69
182.94
183.20
179.06
16,900
Nov 10, 2025
180.41
181.26
180.14
181.19
177.10
19,600
Nov 7, 2025
178.42
179.94
177.82
179.94
175.88
40,900
Nov 6, 2025
180.71
181.31
179.48
180.61
176.53
34,500
Nov 5, 2025
181.57
182.41
180.82
182.13
178.02
31,500
Nov 4, 2025
180.97
182.24
180.63
181.02
176.93
31,400
Nov 3, 2025
182.21
183.13
182.16
182.49
178.37
19,700
Oct 31, 2025
182.99
183.74
182.61
183.57
179.43
29,600
