Other OTC - Delayed Quote USD

EssilorLuxottica Société anonyme (ESLOY)

108.64 -0.21 (-0.19%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 108.76 108.81 108.04 108.64 108.64 135,100
Apr 18, 2024 108.67 109.75 108.06 108.85 108.85 22,700
Apr 17, 2024 107.50 107.51 106.73 107.00 107.00 23,300
Apr 16, 2024 107.45 108.38 107.28 108.19 108.19 30,700
Apr 15, 2024 109.25 109.27 107.36 107.36 107.36 20,900
Apr 12, 2024 108.80 108.80 107.36 107.36 107.36 17,200
Apr 11, 2024 109.25 109.64 108.28 109.57 109.57 23,200
Apr 10, 2024 107.82 108.84 107.64 108.21 108.21 18,300
Apr 9, 2024 110.76 110.76 109.76 110.68 110.68 15,800
Apr 8, 2024 113.00 113.00 111.95 111.95 111.95 20,400
Apr 5, 2024 108.88 110.44 108.88 110.38 110.38 36,600
Apr 4, 2024 112.08 112.08 110.26 110.26 110.26 18,500
Apr 3, 2024 113.50 114.05 113.37 113.68 113.68 17,300
Apr 2, 2024 112.36 112.51 112.03 112.51 112.51 33,900
Apr 1, 2024 112.87 114.00 112.26 113.50 113.50 21,000
Mar 28, 2024 113.73 113.73 112.87 113.37 113.37 28,200
Mar 27, 2024 114.54 114.54 113.79 114.37 114.37 15,400
Mar 26, 2024 113.37 113.89 113.23 113.23 113.23 14,900
Mar 25, 2024 113.84 114.22 113.54 113.64 113.64 17,300
Mar 22, 2024 113.12 113.13 112.61 112.97 112.97 18,500
Mar 21, 2024 114.20 114.69 114.06 114.12 114.12 14,900
Mar 20, 2024 114.15 115.51 113.58 115.20 115.20 16,100
Mar 19, 2024 113.25 114.00 113.18 113.32 113.32 23,000
Mar 18, 2024 112.76 112.86 112.24 112.52 112.52 18,100
Mar 15, 2024 113.95 114.80 113.86 114.26 114.26 15,700
Mar 14, 2024 113.65 113.65 112.85 113.01 113.01 18,700
Mar 13, 2024 113.04 113.23 112.71 112.87 112.87 17,300
Mar 12, 2024 111.39 112.39 111.39 112.35 112.35 14,700
Mar 11, 2024 111.97 112.23 110.89 112.15 112.15 25,600
Mar 8, 2024 112.63 112.79 111.67 111.72 111.72 23,900
Mar 7, 2024 111.42 111.72 110.85 111.62 111.62 17,300
Mar 6, 2024 109.80 110.23 109.55 109.88 109.88 18,900
Mar 5, 2024 109.70 110.07 108.79 109.13 109.13 14,200
Mar 4, 2024 107.80 108.64 107.75 108.46 108.46 24,500
Mar 1, 2024 107.38 107.38 106.49 107.30 107.30 19,900
Feb 29, 2024 106.44 106.65 105.85 106.20 106.20 18,300
Feb 28, 2024 107.07 107.07 106.60 106.66 106.66 23,800
Feb 27, 2024 105.65 106.26 105.65 105.99 105.99 257,600
Feb 26, 2024 105.50 105.79 105.11 105.35 105.35 98,100
Feb 23, 2024 105.35 105.57 104.83 105.18 105.18 127,800
Feb 22, 2024 103.26 104.23 103.26 104.16 104.16 85,600
Feb 21, 2024 102.28 102.71 102.01 102.71 102.71 122,500
Feb 20, 2024 101.70 102.12 101.45 101.50 101.50 143,100
Feb 16, 2024 99.96 101.20 99.72 100.86 100.86 18,000
Feb 15, 2024 103.04 103.38 100.86 101.79 101.79 36,900
Feb 14, 2024 101.80 102.41 101.41 101.72 101.72 33,800
Feb 13, 2024 100.85 101.28 100.15 100.71 100.71 22,800
Feb 12, 2024 102.10 103.27 101.99 102.70 102.70 18,500
Feb 9, 2024 101.62 101.95 101.29 101.73 101.73 15,600
Feb 8, 2024 100.87 100.87 100.23 100.31 100.31 17,400
Feb 7, 2024 100.00 100.13 99.35 99.93 99.93 30,900
Feb 6, 2024 98.43 99.09 98.31 98.88 98.88 32,500
Feb 5, 2024 97.59 97.68 97.00 97.47 97.47 52,100
Feb 2, 2024 97.94 98.07 97.11 97.47 97.47 85,200
Feb 1, 2024 99.32 99.60 99.00 99.27 99.27 132,900
Jan 31, 2024 99.57 99.57 98.08 98.16 98.16 26,000
Jan 30, 2024 99.30 99.42 98.86 99.09 99.09 30,100
Jan 29, 2024 97.76 99.11 97.76 99.02 99.02 26,100
Jan 26, 2024 97.32 97.89 97.32 97.83 97.83 14,900
Jan 25, 2024 96.30 97.39 96.02 97.18 97.18 41,200
Jan 24, 2024 97.20 97.21 96.16 96.16 96.16 34,600
Jan 23, 2024 95.95 96.45 95.57 96.34 96.34 17,100
Jan 22, 2024 96.65 97.11 96.65 97.00 97.00 24,700
Jan 19, 2024 96.22 97.25 96.07 97.23 97.23 21,300
Jan 18, 2024 96.64 97.37 96.64 97.11 97.11 24,400
Jan 17, 2024 95.16 95.42 94.55 95.32 95.32 21,500
Jan 16, 2024 95.75 96.18 95.47 95.68 95.68 68,100
Jan 12, 2024 101.54 101.67 100.87 101.15 101.15 21,400
Jan 11, 2024 101.32 101.32 99.69 101.00 101.00 25,400
Jan 10, 2024 100.46 101.37 100.40 101.11 101.11 15,600
Jan 9, 2024 100.11 100.61 100.07 100.15 100.15 22,000
Jan 8, 2024 101.34 101.66 100.94 101.43 101.43 21,300
Jan 5, 2024 98.47 99.82 98.47 99.14 99.14 16,600
Jan 4, 2024 97.57 97.90 97.57 97.64 97.64 18,100
Jan 3, 2024 97.38 98.11 97.15 97.93 97.93 20,100
Jan 2, 2024 99.01 99.58 98.90 99.18 99.18 30,400
Dec 29, 2023 100.79 100.88 100.24 100.49 100.49 11,000
Dec 28, 2023 100.37 100.54 100.10 100.10 100.10 30,100
Dec 27, 2023 100.31 100.86 100.31 100.86 100.86 15,200
Dec 26, 2023 100.02 100.72 99.78 100.72 100.72 14,200
Dec 22, 2023 100.24 100.24 99.75 99.81 99.81 19,000
Dec 21, 2023 99.17 99.75 99.17 99.75 99.75 24,300
Dec 20, 2023 99.30 99.75 98.43 98.43 98.43 25,600
Dec 19, 2023 100.20 100.98 100.20 100.78 100.78 23,400
Dec 18, 2023 100.63 100.64 100.14 100.36 100.36 22,300
Dec 15, 2023 101.08 101.44 100.54 100.59 100.59 23,200
Dec 14, 2023 101.28 101.87 100.86 101.55 101.55 61,700
Dec 13, 2023 100.06 101.83 99.83 101.68 101.68 140,300
Dec 12, 2023 98.88 99.30 98.88 99.27 99.27 20,100
Dec 11, 2023 98.80 98.90 98.48 98.86 98.86 21,500
Dec 8, 2023 98.28 98.59 97.96 98.59 98.59 17,100
Dec 7, 2023 97.75 98.01 97.44 97.94 97.94 25,300
Dec 6, 2023 97.35 97.44 96.83 96.89 96.89 17,700
Dec 5, 2023 96.63 97.06 96.55 97.02 97.02 20,500
Dec 4, 2023 95.83 96.69 95.83 96.59 96.59 19,500
Dec 1, 2023 96.50 97.22 96.47 97.11 97.11 19,900
Nov 30, 2023 96.16 96.16 95.18 95.45 95.45 36,700
Nov 29, 2023 97.08 97.62 96.82 97.33 97.33 17,000
Nov 28, 2023 96.56 97.24 96.32 96.76 96.76 18,500
Nov 27, 2023 97.00 97.30 96.76 96.80 96.80 23,700
Nov 24, 2023 96.96 97.51 96.96 97.51 97.51 23,300
Nov 22, 2023 97.06 97.71 96.88 97.34 97.34 25,400
Nov 21, 2023 96.75 96.93 96.52 96.52 96.52 15,700
Nov 20, 2023 96.64 96.96 96.34 96.79 96.79 28,600
Nov 17, 2023 97.52 97.99 97.27 97.87 97.87 125,600
Nov 16, 2023 96.71 96.93 96.41 96.81 96.81 48,600
Nov 15, 2023 96.42 97.02 96.37 96.46 96.46 29,900
Nov 14, 2023 96.97 97.86 96.97 97.81 97.81 38,800
Nov 13, 2023 93.64 94.92 93.38 94.61 94.61 25,800
Nov 10, 2023 93.04 94.13 92.74 94.08 94.08 18,200
Nov 9, 2023 94.03 94.05 92.79 92.79 92.79 18,400
Nov 8, 2023 93.25 93.55 92.90 93.19 93.19 33,700
Nov 7, 2023 92.18 92.63 92.17 92.24 92.24 28,000
Nov 6, 2023 92.82 92.98 92.32 92.58 92.58 42,100
Nov 3, 2023 93.93 94.07 93.31 93.48 93.48 28,500
Nov 2, 2023 93.43 93.70 93.08 93.42 93.42 22,300
Nov 1, 2023 90.17 90.94 89.86 90.86 90.86 33,700
Oct 31, 2023 90.76 91.03 89.73 90.64 90.64 50,700
Oct 30, 2023 89.36 89.77 89.08 89.57 89.57 124,900
Oct 27, 2023 89.01 89.43 88.23 88.43 88.43 104,200
Oct 26, 2023 87.90 87.90 86.77 87.19 87.19 78,000
Oct 25, 2023 88.75 89.46 88.50 88.58 88.58 39,900
Oct 24, 2023 88.69 88.96 88.37 88.86 88.86 46,300
Oct 23, 2023 87.05 88.58 86.91 88.32 88.32 38,600
Oct 20, 2023 86.29 86.59 86.15 86.27 86.27 30,100
Oct 19, 2023 86.16 87.02 84.30 85.33 85.33 32,100
Oct 18, 2023 86.23 86.40 85.68 85.75 85.75 23,700
Oct 17, 2023 85.98 87.25 85.88 86.77 86.77 39,800
Oct 16, 2023 87.26 87.66 87.11 87.45 87.45 31,400
Oct 13, 2023 86.38 86.38 85.82 86.12 86.12 19,600
Oct 12, 2023 88.56 88.56 86.99 87.27 87.27 27,100
Oct 11, 2023 88.66 88.70 87.85 88.21 88.21 38,000
Oct 10, 2023 87.46 88.13 87.11 87.20 87.20 41,900
Oct 9, 2023 85.98 86.92 85.85 86.71 86.71 28,400
Oct 6, 2023 86.02 87.44 85.72 87.27 87.27 51,200
Oct 5, 2023 85.98 86.26 85.65 86.09 86.09 37,400
Oct 4, 2023 85.69 86.05 85.24 85.91 85.91 32,100
Oct 3, 2023 84.31 85.22 84.17 85.08 85.08 40,500
Oct 2, 2023 85.52 85.85 85.04 85.27 85.27 25,200
Sep 29, 2023 87.91 87.97 86.84 87.03 87.03 21,000
Sep 28, 2023 86.88 87.17 86.47 86.77 86.77 40,100
Sep 27, 2023 86.29 86.43 84.87 85.29 85.29 42,400
Sep 26, 2023 86.23 86.54 85.80 85.85 85.85 27,200
Sep 25, 2023 87.24 88.03 86.89 87.69 87.69 25,500
Sep 22, 2023 89.26 89.65 88.85 88.85 88.85 19,100
Sep 21, 2023 90.41 90.41 89.64 89.66 89.66 30,600
Sep 20, 2023 93.24 94.21 92.90 93.00 93.00 18,400
Sep 19, 2023 92.33 92.33 91.62 91.92 91.92 25,600
Sep 18, 2023 92.71 92.84 92.49 92.61 92.61 24,000
Sep 15, 2023 94.57 94.57 93.07 93.23 93.23 25,600
Sep 14, 2023 93.67 94.24 93.15 94.24 94.24 18,400
Sep 13, 2023 93.43 93.56 92.94 93.11 93.11 20,300
Sep 12, 2023 93.46 93.53 93.05 93.53 93.53 24,200
Sep 11, 2023 93.42 93.95 93.41 93.93 93.93 24,500
Sep 8, 2023 92.74 93.01 92.63 92.83 92.83 21,300
Sep 7, 2023 93.01 93.07 92.40 92.92 92.92 20,400
Sep 6, 2023 92.66 92.84 92.07 92.36 92.36 21,100
Sep 5, 2023 93.58 93.58 93.18 93.18 93.18 18,300
Sep 1, 2023 94.46 94.52 93.74 94.10 94.10 15,400
Aug 31, 2023 95.20 95.25 94.01 94.36 94.36 13,800
Aug 30, 2023 95.60 95.97 95.33 95.47 95.47 15,300
Aug 29, 2023 95.19 96.27 95.19 96.27 96.27 19,200
Aug 28, 2023 95.43 95.57 94.83 95.38 95.38 20,100
Aug 25, 2023 94.24 94.62 93.70 94.50 94.50 15,600
Aug 24, 2023 94.89 95.04 93.63 93.63 93.63 17,300
Aug 23, 2023 94.33 95.19 94.33 95.02 95.02 24,500
Aug 22, 2023 95.89 96.42 95.45 95.69 95.69 236,400
Aug 21, 2023 95.54 95.79 94.94 95.78 95.78 20,400
Aug 18, 2023 93.78 94.55 93.78 94.47 94.47 26,100
Aug 17, 2023 95.06 95.07 93.96 94.03 94.03 23,700
Aug 16, 2023 95.21 95.62 94.76 94.76 94.76 17,300
Aug 15, 2023 96.08 96.08 95.20 95.20 95.20 14,800
Aug 14, 2023 95.21 96.49 95.21 96.24 96.24 14,800
Aug 11, 2023 96.28 96.55 95.78 96.15 96.15 23,400
Aug 10, 2023 98.61 98.95 97.25 97.49 97.49 14,600
Aug 9, 2023 96.47 96.87 96.29 96.57 96.57 18,900
Aug 8, 2023 95.52 96.14 95.36 96.03 96.03 21,500
Aug 7, 2023 96.59 96.90 96.01 96.78 96.78 12,500
Aug 4, 2023 96.19 96.64 95.45 95.58 95.58 15,500
Aug 3, 2023 95.24 96.14 94.99 95.73 95.73 15,600
Aug 2, 2023 96.00 96.35 95.65 95.94 95.94 34,200
Aug 1, 2023 98.45 98.74 97.50 98.29 98.29 31,800
Jul 31, 2023 100.47 100.95 100.36 100.59 100.59 19,900
Jul 28, 2023 98.87 100.15 98.87 99.29 99.29 22,200
Jul 27, 2023 97.80 98.24 96.85 97.10 97.10 20,900
Jul 26, 2023 92.53 96.44 92.53 96.08 96.08 19,900
Jul 25, 2023 97.15 99.97 97.15 98.50 98.50 13,900
Jul 24, 2023 97.14 97.73 97.11 97.46 97.46 22,300
Jul 21, 2023 98.64 99.46 98.64 99.36 99.36 14,700
Jul 20, 2023 98.24 98.70 98.06 98.17 98.17 15,500
Jul 19, 2023 98.97 98.97 97.72 98.04 98.04 11,400
Jul 18, 2023 98.24 98.87 98.24 98.79 98.79 20,500
Jul 17, 2023 97.98 98.68 97.98 98.66 98.66 23,500
Jul 14, 2023 99.62 99.77 98.59 98.83 98.83 17,500
Jul 13, 2023 98.47 98.58 98.02 98.54 98.54 12,900
Jul 12, 2023 95.85 97.41 95.84 97.38 97.38 20,700
Jul 11, 2023 94.32 94.73 94.05 94.49 94.49 25,700
Jul 10, 2023 94.11 94.31 93.80 94.12 94.12 24,200
Jul 7, 2023 92.89 94.17 92.81 93.74 93.74 26,600
Jul 6, 2023 92.19 92.33 91.45 92.33 92.33 17,500
Jul 5, 2023 94.47 94.50 93.96 94.21 94.21 22,700
Jul 3, 2023 92.98 93.33 92.86 93.33 93.33 10,800
Jun 30, 2023 94.01 94.51 94.01 94.34 94.34 21,300
Jun 29, 2023 92.25 92.30 91.42 91.74 91.74 20,300
Jun 28, 2023 94.72 95.47 94.72 94.97 94.97 13,500
Jun 27, 2023 92.91 93.78 92.55 93.78 93.78 32,600
Jun 26, 2023 91.62 91.82 91.40 91.65 91.65 17,200
Jun 23, 2023 91.04 91.54 91.03 91.32 91.32 14,500
Jun 22, 2023 92.30 92.57 92.23 92.37 92.37 28,300
Jun 21, 2023 91.89 92.40 91.77 92.26 92.26 20,200
Jun 20, 2023 92.14 92.17 91.61 92.00 92.00 34,500
Jun 16, 2023 93.02 94.39 93.02 94.04 94.04 33,300
Jun 15, 2023 90.81 91.37 90.53 91.14 91.14 19,100
Jun 14, 2023 91.20 91.20 89.85 90.36 90.36 24,500
Jun 13, 2023 90.05 90.47 89.94 90.39 90.39 24,700
Jun 12, 2023 89.59 89.59 88.68 89.45 89.45 18,000
Jun 9, 2023 90.20 90.42 89.98 90.20 90.20 22,600
Jun 8, 2023 90.88 90.99 90.40 90.99 90.99 17,000
Jun 7, 2023 89.97 90.12 89.48 89.65 89.65 17,600
Jun 6, 2023 89.32 89.92 89.32 89.72 89.72 19,700
Jun 5, 2023 90.07 90.07 89.25 89.54 89.54 39,500
Jun 2, 2023 91.59 91.95 91.50 91.78 91.78 20,300
Jun 1, 2023 89.30 89.91 88.78 89.54 89.54 22,200
May 31, 2023 90.84 90.92 89.50 90.16 90.16 35,700
May 30, 2023 93.86 94.06 93.45 93.86 93.86 15,400
May 26, 2023 93.73 94.99 93.73 94.86 94.86 19,900
May 25, 2023 93.16 93.76 93.01 93.73 93.73 14,100
May 24, 2023 94.05 94.14 93.43 93.76 93.76 47,100
May 23, 2023 95.60 95.66 94.90 94.91 94.91 17,900
May 22, 2023 1.77 Dividend
May 22, 2023 96.96 97.55 96.80 97.29 97.29 19,400
May 19, 2023 99.80 100.01 99.03 99.24 97.47 31,800
May 18, 2023 100.33 100.59 99.00 100.39 98.60 11,800
May 17, 2023 100.61 101.55 100.41 101.26 99.45 14,400
May 16, 2023 101.34 101.41 100.81 100.96 99.16 18,500
May 15, 2023 100.39 100.64 100.15 100.53 98.74 13,700
May 12, 2023 100.98 101.24 100.59 101.03 99.23 13,400
May 11, 2023 101.05 101.60 100.67 101.44 99.63 19,000
May 10, 2023 100.85 101.16 100.39 101.12 99.32 27,300
May 9, 2023 100.01 100.54 99.83 100.29 98.50 15,200
May 8, 2023 101.56 101.78 101.34 101.34 99.53 22,300
May 5, 2023 100.76 101.75 100.60 101.60 99.79 12,300
May 4, 2023 100.51 101.07 100.37 100.68 98.88 73,800
May 3, 2023 100.77 101.38 100.57 100.59 98.79 18,000
May 2, 2023 98.73 99.53 98.66 99.53 97.75 58,900
May 1, 2023 98.65 99.65 98.03 99.00 97.23 16,400
Apr 28, 2023 98.28 99.12 98.07 98.72 96.96 15,900
Apr 27, 2023 99.41 99.80 98.87 99.66 97.88 25,700
Apr 26, 2023 101.57 101.85 100.10 100.16 98.37 19,900
Apr 25, 2023 101.95 101.95 100.57 100.57 98.78 16,600
Apr 24, 2023 101.59 102.20 101.53 101.92 100.10 25,700
Apr 21, 2023 101.63 102.69 101.39 102.59 100.76 22,000
Apr 20, 2023 96.49 98.60 96.08 97.28 95.54 23,300

Related Tickers

HYB0.F HOYA Corporation
102.00
-3.77%
 
IUI1.SG Intuitive Surgical Inc
343.25
-1.98%
 
LMAT LeMaitre Vascular, Inc.
63.26
+1.02%
 
ICUI ICU Medical, Inc.
95.77
-1.17%
 
RGEN Repligen Corporation
157.14
+0.05%
 
XRAY DENTSPLY SIRONA Inc.
30.50
+0.20%
 
BLCO Bausch + Lomb Corporation
14.64
+2.23%
 
ALC Alcon Inc.
79.55
+1.38%
 
AFX.DE Carl Zeiss Meditec AG
97.70
+0.05%
 
COO The Cooper Companies, Inc.
90.42
+0.01%