EI.PA - Essilor International Société Anonyme

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2018112.95113.55112.95113.35113.3585,542
Jan 22, 2018111.95113.40111.65113.10113.10510,029
Jan 19, 2018110.05112.25109.95112.05112.05599,788
Jan 18, 2018111.65112.15109.70110.10110.10654,336
Jan 17, 2018112.05112.35111.40111.55111.55394,803
Jan 16, 2018111.75112.30111.30112.10112.10521,672
Jan 15, 2018112.45112.90111.70111.95111.95419,928
Jan 12, 2018111.20113.10111.05112.20112.20516,010
Jan 11, 2018111.90112.20110.75110.75110.75600,073
Jan 10, 2018114.00114.35111.60111.75111.75745,534
Jan 09, 2018114.95115.10114.25114.30114.30573,594
Jan 08, 2018114.50115.20114.20114.90114.90373,168
Jan 05, 2018112.70114.35112.70114.35114.35493,427
Jan 04, 2018113.50113.65112.40112.80112.80558,453
Jan 03, 2018112.45113.40112.30113.00113.00503,670
Jan 02, 2018114.95115.00112.40112.65112.65558,941
Dec 29, 2017115.40115.95114.75114.95114.95548,773
Dec 28, 2017116.50116.60114.90115.05115.05382,828
Dec 27, 2017115.25116.65114.85116.20116.20468,086
Dec 22, 2017113.80115.65113.75115.25115.25493,594
Dec 21, 2017113.60114.55113.25114.45114.45709,705
Dec 20, 2017113.90114.85113.55113.75113.75655,922
Dec 19, 2017114.00114.85113.70114.10114.10511,758
Dec 18, 2017113.00114.10112.75113.85113.85744,329
Dec 15, 2017112.45112.45111.20112.45112.45958,025
Dec 14, 2017112.15114.40111.35112.50112.50936,559
Dec 13, 2017111.90113.25111.75112.15112.15524,747
Dec 12, 2017113.25113.25111.65112.30112.30641,997
Dec 11, 2017114.95114.95112.75112.75112.75596,794
Dec 08, 2017114.55115.00113.65114.35114.35594,654
Dec 07, 2017113.35114.90113.30114.55114.55602,668
Dec 06, 2017112.10113.80111.40113.25113.25727,582
Dec 05, 2017111.95112.95111.30112.80112.80741,884
Dec 04, 2017108.00112.80107.75112.80112.801,091,952
Dec 01, 2017108.10108.85105.95107.70107.70881,957
Nov 30, 2017107.15108.75106.70108.05108.051,004,443
Nov 29, 2017107.30107.60106.45106.70106.70704,760
Nov 28, 2017107.15107.75106.45107.35107.35760,725
Nov 27, 2017107.95107.95106.95107.10107.10595,956
Nov 24, 2017107.65109.30107.55108.20108.20549,444
Nov 23, 2017106.25108.10106.00107.90107.90525,902
Nov 22, 2017106.50107.10106.10106.40106.40458,208
Nov 21, 2017106.50107.00106.40106.75106.75428,434
Nov 20, 2017106.80107.05106.30106.70106.70428,098
Nov 17, 2017106.60107.00106.15106.60106.60590,011
Nov 16, 2017106.50107.20105.95107.00107.00549,806
Nov 15, 2017106.05106.35105.65106.00106.00644,789
Nov 14, 2017106.00106.35105.35106.20106.20564,062
Nov 13, 2017105.45106.10105.10106.05106.05623,985
Nov 10, 2017105.80106.05104.95105.40105.40561,940
Nov 09, 2017107.50107.60105.45105.60105.60623,767
Nov 08, 2017107.50108.10106.85107.40107.40555,387
Nov 07, 2017108.90108.90107.30107.45107.45556,557
Nov 06, 2017107.75108.90107.65108.45108.45400,214
Nov 03, 2017107.90108.70107.10108.00108.00599,183
Nov 02, 2017107.95108.95107.25107.80107.80612,006
Nov 01, 2017109.20109.80107.65107.65107.65538,836
Oct 31, 2017109.15109.30108.05108.70108.70640,604
Oct 30, 2017107.65109.15107.55108.80108.80845,216
Oct 27, 2017104.85107.55104.80107.30107.30965,870
Oct 26, 2017103.50104.40102.70104.35104.35826,043
Oct 25, 2017105.15105.15103.25103.50103.50920,898
Oct 24, 2017102.15105.95101.95105.00105.002,050,193
Oct 23, 2017100.90101.60100.80101.00101.00520,935
Oct 20, 2017101.55101.85100.90101.05101.05778,204
Oct 19, 2017101.20101.55100.65101.50101.50747,508
Oct 18, 2017101.00101.95100.85101.20101.20694,382
Oct 17, 2017101.75102.10100.60101.00101.00758,796
Oct 16, 2017101.90102.35101.70101.95101.95570,480
Oct 13, 2017101.10102.20100.75101.90101.90681,376
Oct 12, 2017102.55102.65101.10101.50101.501,044,468
Oct 11, 2017103.90104.60102.90103.45103.45724,492
Oct 10, 2017104.00105.20103.60104.70104.70513,865
Oct 09, 2017104.65105.15103.50104.25104.25521,619
Oct 06, 2017105.75105.85104.75105.00105.00487,907
Oct 05, 2017106.55107.05105.25105.50105.50508,064
Oct 04, 2017105.45106.70105.15106.70106.70677,188
Oct 03, 2017105.45105.80104.85105.45105.45269,527
Oct 02, 2017105.05105.85104.95105.50105.50459,357
Sep 29, 2017103.65104.95103.40104.75104.75786,014
Sep 28, 2017102.95103.65102.45103.35103.35570,988
Sep 27, 2017103.35103.45102.35102.80102.80757,559
Sep 26, 2017104.55105.00102.95103.25103.25712,275
Sep 25, 2017104.00104.95103.65104.90104.90305,926
Sep 22, 2017103.10104.70103.10103.85103.85470,488
Sep 21, 2017105.10105.35103.20103.35103.35621,088
Sep 20, 2017105.15105.90103.80105.25105.25475,413
Sep 19, 2017106.00106.40105.30105.55105.55421,488
Sep 18, 2017106.35106.75105.95106.00106.00340,074
Sep 15, 2017106.50107.00105.65106.10106.101,416,605
Sep 14, 2017106.55107.05106.15106.60106.60572,114
Sep 13, 2017108.80108.95106.45106.75106.75862,973
Sep 12, 2017110.00110.25108.45109.30109.30555,617
Sep 11, 2017110.00110.85109.40109.80109.80766,349
Sep 08, 2017107.75109.90107.65109.60109.60780,755
Sep 07, 2017106.45108.25106.35108.00108.00604,833
Sep 06, 2017105.00106.15104.70105.95105.95308,422
Sep 05, 2017105.60106.25105.20105.25105.25257,652
Sep 04, 2017106.10106.25105.50105.60105.60236,948
Sep 01, 2017106.50107.65106.10106.50106.50475,896
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...