U.S. Markets open in 2 hrs 30 mins

Essilor International Société Anonyme (EI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
111.50-4.90 (-4.21%)
As of 12:45PM CEST. Market open.
People also watch
AI.PAOR.PABN.PARI.PADG.PA
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 2017112.50112.95110.15111.50111.50655,057
Jul 27, 2017115.50117.00115.05116.40116.40792,887
Jul 26, 2017116.35117.05115.85116.25116.25533,920
Jul 25, 2017115.00117.25115.00116.20116.20753,329
Jul 24, 2017114.50114.75114.10114.35114.35500,907
Jul 21, 2017115.25116.30113.70114.10114.10840,320
Jul 20, 2017114.80115.55114.40115.00115.00556,020
Jul 19, 2017113.50114.35113.15114.20114.20312,526
Jul 18, 2017114.00114.40112.70112.90112.90356,904
Jul 17, 2017114.55115.00113.80114.10114.10273,275
Jul 14, 2017114.00114.95113.55114.70114.70322,904
Jul 13, 2017113.30114.10112.75113.80113.80361,477
Jul 12, 2017111.55113.80111.40113.45113.45389,281
Jul 11, 2017112.30112.70111.40111.40111.40366,297
Jul 10, 2017112.60112.80112.00112.00112.00255,575
Jul 07, 2017111.90112.40111.55112.40112.40285,507
Jul 06, 2017113.35113.40111.50112.05112.05564,397
Jul 05, 2017112.05113.50111.60113.30113.30480,709
Jul 04, 2017112.65112.90112.10112.20112.20330,144
Jul 03, 2017111.95113.10111.15112.90112.90489,558
Jun 30, 2017112.10113.20111.30111.40111.40632,685
Jun 29, 2017114.30114.45110.90111.85111.85736,682
Jun 28, 2017115.50115.55113.65114.30114.30942,202
Jun 27, 2017118.15118.15116.30116.45116.45459,022
Jun 26, 2017118.60119.25118.25118.45118.45409,270
Jun 23, 2017118.50119.10117.75118.25118.25361,363
Jun 22, 2017119.00119.05117.95118.95118.95370,546
Jun 21, 2017119.80119.80117.45118.60118.60633,941
Jun 20, 2017121.10121.15120.05120.05120.05398,237
Jun 19, 2017121.75122.15120.70120.70120.70542,707
Jun 16, 2017120.00120.80119.65120.75120.751,043,027
Jun 15, 2017120.55120.55118.40119.65119.65644,226
Jun 14, 2017120.00121.40119.95120.05120.05600,346
Jun 13, 2017117.60120.20117.30119.85119.85845,326
Jun 12, 2017118.35118.55116.60116.80116.80402,047
Jun 09, 2017118.25118.80117.65118.25118.25349,800
Jun 08, 2017117.95118.20117.05117.50117.50425,443
Jun 07, 2017118.25119.00117.50117.65117.65415,208
Jun 06, 2017117.95118.50117.20118.15118.15515,888
Jun 05, 2017119.50119.50118.50118.70118.70238,497
Jun 02, 2017119.70119.95118.60119.20119.20360,966
Jun 01, 2017118.65119.30117.50118.70118.70482,332
May 31, 2017118.95119.20118.30118.35118.35597,814
May 30, 2017118.80118.85117.85118.75118.75433,874
May 29, 2017119.95120.00118.95119.30119.30185,721
May 26, 2017119.75120.00118.90120.00120.00407,083
May 25, 2017119.60119.85118.95119.65119.65260,221
May 24, 2017119.45119.50118.75119.20119.20395,348
May 23, 2017118.35119.50118.25119.30119.30365,201
May 22, 2017118.50119.10118.15119.10119.10359,196
May 19, 2017118.95119.25118.15118.75118.75533,336
May 18, 2017118.60119.35117.35118.50118.50541,224
May 17, 2017119.10119.95117.80118.50118.50695,460
May 17, 20171.5 Dividend
May 16, 2017120.80121.40120.25120.95119.45495,262
May 15, 2017120.75120.75119.20120.45118.96367,144
May 12, 2017119.55120.20119.00120.15118.66485,021
May 11, 2017120.70120.90118.90119.30117.82641,461
May 10, 2017121.45121.50120.35120.80119.30563,897
May 09, 2017120.55121.95119.55121.60120.09711,499
May 08, 2017120.20120.35119.25119.85118.36568,576
May 05, 2017120.00120.50119.40120.25118.76620,440
May 04, 2017119.45119.95118.50119.75118.26658,636
May 03, 2017118.60119.50118.30118.70117.23574,789
May 02, 2017118.95118.95117.35118.30116.83662,295
Apr 28, 2017118.65118.95118.30118.95117.47780,028
Apr 27, 2017118.85119.45118.30119.25117.77478,086
Apr 26, 2017118.55119.00117.85118.85117.38714,509
Apr 25, 2017118.00119.15117.85118.80117.33701,913
Apr 24, 2017116.50117.95115.45117.75116.291,290,282
Apr 21, 2017113.50114.30112.65112.75111.35932,173
Apr 20, 2017113.50115.05113.15114.50113.08522,494
Apr 19, 2017113.65114.20113.05113.65112.24434,096
Apr 18, 2017114.85115.15113.65114.05112.64475,878
Apr 13, 2017115.85116.00114.65114.85113.43436,336
Apr 12, 2017113.20115.95113.20115.75114.31644,251
Apr 11, 2017111.95113.05111.70113.05111.65448,155
Apr 10, 2017112.05112.80111.85112.40111.01312,038
Apr 07, 2017113.00113.00111.80112.45111.06371,412
Apr 06, 2017111.80113.15110.85113.10111.70417,032
Apr 05, 2017113.50113.50111.80111.90110.51384,848
Apr 04, 2017113.00113.75112.55113.20111.80383,996
Apr 03, 2017113.95114.00112.70112.80111.40487,953
Mar 31, 2017113.00113.90112.90113.90112.49725,334
Mar 30, 2017113.20113.30112.80113.00111.60372,559
Mar 29, 2017113.80113.85113.00113.00111.60389,718
Mar 28, 2017113.25113.85112.95113.85112.44420,851
Mar 27, 2017112.80113.50112.25113.40111.99396,997
Mar 24, 2017112.60113.80112.20113.55112.14408,703
Mar 23, 2017111.60112.75111.45112.75111.35347,287
Mar 22, 2017112.00112.15110.55111.75110.36539,198
Mar 21, 2017112.50113.10112.00112.50111.10407,274
Mar 20, 2017111.95113.10111.85112.55111.15414,246
Mar 17, 2017111.10112.90110.40112.45111.061,100,116
Mar 16, 2017110.85110.85109.85110.50109.13497,003
Mar 15, 2017110.80110.95110.05110.35108.98389,203
Mar 14, 2017111.35111.60110.50110.80109.43354,904
Mar 13, 2017111.85112.45111.20111.45110.07392,400
Mar 10, 2017112.30113.50111.85111.85110.46759,149
Mar 09, 2017108.80111.80108.70111.80110.41777,115
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...