OTC Markets OTCPK - Delayed Quote USD

EssilorLuxottica Société anonyme (ESLOY)

Compare
120.33
+0.03
+(0.02%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 120.52 120.96 119.35 120.33 120.33 25,800
Jan 8, 2025 119.61 120.73 119.09 120.58 120.58 30,000
Jan 7, 2025 122.14 122.14 120.91 121.11 121.11 38,200
Jan 6, 2025 120.25 121.14 120.21 120.45 120.45 36,100
Jan 3, 2025 119.27 119.27 118.18 118.62 118.62 22,600
Jan 2, 2025 120.63 120.86 119.06 119.90 119.90 36,100
Dec 31, 2024 121.96 122.25 120.46 120.67 120.67 30,500
Dec 30, 2024 120.88 121.31 120.07 121.31 121.31 20,500
Dec 27, 2024 121.65 122.14 121.22 122.14 122.14 16,700
Dec 26, 2024 121.34 121.75 120.75 121.39 121.39 14,200
Dec 24, 2024 122.40 122.40 120.46 121.59 121.59 16,300
Dec 23, 2024 120.63 121.25 119.95 121.02 121.02 27,100
Dec 20, 2024 118.90 121.06 118.90 120.15 120.15 25,100
Dec 19, 2024 120.15 120.35 119.58 120.29 120.29 30,900
Dec 18, 2024 122.73 123.02 119.69 120.32 120.32 39,000
Dec 17, 2024 122.72 122.72 122.20 122.22 122.22 24,100
Dec 16, 2024 122.23 123.30 122.23 122.85 122.85 37,800
Dec 13, 2024 121.38 121.43 120.54 121.29 121.29 20,800
Dec 12, 2024 120.91 121.49 120.49 120.54 120.54 23,300
Dec 11, 2024 120.63 121.85 120.63 121.29 121.29 21,700
Dec 10, 2024 119.56 119.56 118.54 119.23 119.23 21,600
Dec 9, 2024 121.60 121.77 120.90 120.97 120.97 36,300
Dec 6, 2024 122.14 122.40 121.32 121.63 121.63 39,100
Dec 5, 2024 121.47 121.56 121.04 121.29 121.29 21,800
Dec 4, 2024 120.69 120.85 120.10 120.11 120.11 21,900
Dec 3, 2024 119.54 120.11 118.96 119.78 119.78 39,600
Dec 2, 2024 121.15 121.35 119.95 121.35 121.35 18,200
Nov 29, 2024 119.91 121.61 119.91 121.58 121.58 18,100
Nov 27, 2024 121.59 121.85 121.36 121.58 121.58 20,200
Nov 26, 2024 121.95 121.95 120.71 120.89 120.89 33,500
Nov 25, 2024 122.55 123.00 122.22 122.49 122.49 42,000
Nov 22, 2024 122.60 123.15 121.94 122.57 122.57 22,700
Nov 21, 2024 121.65 122.23 121.31 121.96 121.96 107,300
Nov 20, 2024 123.59 123.65 122.55 123.44 123.44 198,900
Nov 19, 2024 122.12 124.17 122.03 124.05 124.05 98,000
Nov 18, 2024 120.25 121.47 120.25 121.23 121.23 29,100
Nov 15, 2024 121.00 121.01 120.20 120.77 120.77 112,100
Nov 14, 2024 120.64 121.43 120.03 120.26 120.26 70,400
Nov 13, 2024 119.16 119.73 118.24 119.58 119.58 28,300
Nov 12, 2024 120.91 121.08 119.58 120.27 120.27 21,300
Nov 11, 2024 122.82 123.13 122.55 122.57 122.57 20,700
Nov 8, 2024 122.57 122.66 121.62 122.11 122.11 17,300
Nov 7, 2024 122.86 123.57 122.53 123.27 123.27 21,500
Nov 6, 2024 121.78 122.02 120.70 121.30 121.30 112,400
Nov 5, 2024 120.91 122.49 120.91 122.28 122.28 22,400
Nov 4, 2024 121.31 122.46 121.12 121.14 121.14 33,300
Nov 1, 2024 117.86 118.15 117.17 117.28 117.28 17,000
Oct 31, 2024 116.69 117.26 116.15 116.89 116.89 22,900
Oct 30, 2024 115.42 116.17 115.42 116.12 116.12 20,700
Oct 29, 2024 117.06 117.30 116.36 116.46 116.46 18,200
Oct 28, 2024 118.26 118.51 117.96 118.03 118.03 22,400
Oct 25, 2024 118.71 118.94 117.95 118.09 118.09 17,700
Oct 24, 2024 118.93 119.25 118.19 118.62 118.62 23,600
Oct 23, 2024 118.69 119.14 118.25 118.84 118.84 25,900
Oct 22, 2024 119.55 120.22 119.46 119.96 119.96 23,000
Oct 21, 2024 118.01 118.02 117.27 117.90 117.90 21,900
Oct 18, 2024 117.37 118.00 116.89 116.93 116.93 155,900
Oct 17, 2024 117.20 117.27 114.15 115.25 115.25 82,400
Oct 16, 2024 116.83 117.26 116.80 117.20 117.20 22,800
Oct 15, 2024 117.88 117.88 116.86 117.30 117.30 22,800
Oct 14, 2024 117.08 117.73 117.08 117.73 117.73 16,000
Oct 11, 2024 116.58 117.23 116.58 117.07 117.07 21,200
Oct 10, 2024 115.36 115.62 114.75 115.62 115.62 25,900
Oct 9, 2024 116.80 117.48 116.75 117.09 117.09 14,000
Oct 8, 2024 117.02 117.39 116.81 117.36 117.36 25,400
Oct 7, 2024 116.79 117.13 115.91 116.29 116.29 225,000
Oct 4, 2024 115.05 116.03 115.05 116.03 116.03 117,900
Oct 3, 2024 115.42 115.42 114.09 114.53 114.53 215,600
Oct 2, 2024 116.58 117.32 116.21 116.83 116.83 283,500
Oct 1, 2024 117.41 117.62 116.24 117.03 117.03 81,500
Sep 30, 2024 119.05 119.17 118.14 118.58 118.58 11,500
Sep 27, 2024 119.00 119.23 118.71 119.00 119.00 29,600
Sep 26, 2024 116.11 117.11 116.11 116.97 116.97 176,500
Sep 25, 2024 115.98 115.99 114.39 114.65 114.65 44,600
Sep 24, 2024 114.04 115.16 114.01 115.05 115.05 24,500
Sep 23, 2024 113.39 113.52 112.95 113.37 113.37 31,100
Sep 20, 2024 113.79 113.79 113.23 113.38 113.38 146,600
Sep 19, 2024 115.44 116.33 114.87 116.02 116.02 48,700
Sep 18, 2024 114.30 115.28 113.42 114.12 114.12 192,200
Sep 17, 2024 114.68 114.68 113.55 113.89 113.89 45,200
Sep 16, 2024 115.77 116.20 115.46 116.02 116.02 15,400
Sep 13, 2024 116.07 116.41 115.29 115.51 115.51 24,000
Sep 12, 2024 115.34 115.96 115.08 115.88 115.88 19,600
Sep 11, 2024 115.86 116.26 115.01 116.26 116.26 25,000
Sep 10, 2024 115.57 116.21 115.36 116.21 116.21 23,600
Sep 9, 2024 116.37 116.99 116.25 116.76 116.76 55,200
Sep 6, 2024 116.89 117.11 115.27 115.61 115.61 143,200
Sep 5, 2024 116.58 116.58 115.15 115.67 115.67 30,600
Sep 4, 2024 118.45 118.71 118.17 118.34 118.34 12,500
Sep 3, 2024 119.35 119.35 118.30 118.32 118.32 12,100
Aug 30, 2024 119.86 119.86 118.23 118.48 118.48 9,300
Aug 29, 2024 119.19 119.57 118.69 118.77 118.77 12,100
Aug 28, 2024 119.43 119.57 118.87 119.26 119.26 18,500
Aug 27, 2024 119.27 119.66 118.84 119.66 119.66 17,700
Aug 26, 2024 119.85 120.08 119.40 119.63 119.63 25,400
Aug 23, 2024 119.51 120.37 119.51 120.11 120.11 21,600
Aug 22, 2024 119.36 119.40 118.19 118.32 118.32 13,300
Aug 21, 2024 118.00 119.13 117.96 119.13 119.13 13,100
Aug 20, 2024 117.40 117.40 116.75 117.10 117.10 13,700
Aug 19, 2024 116.47 117.27 116.42 117.10 117.10 18,000
Aug 16, 2024 116.66 117.24 116.55 117.17 117.17 14,400
Aug 15, 2024 116.40 116.92 115.95 116.87 116.87 31,200
Aug 14, 2024 115.43 116.04 115.40 116.04 116.04 44,100
Aug 13, 2024 114.20 115.04 113.66 115.00 115.00 62,700
Aug 12, 2024 113.13 113.48 112.98 113.27 113.27 17,600
Aug 9, 2024 113.60 114.12 113.51 113.89 113.89 20,400
Aug 8, 2024 113.58 114.16 113.40 114.16 114.16 25,800
Aug 7, 2024 113.90 114.96 112.83 112.89 112.89 22,200
Aug 6, 2024 112.46 113.81 112.46 113.07 113.07 28,000
Aug 5, 2024 113.01 114.16 112.93 113.67 113.67 22,500
Aug 2, 2024 113.74 114.16 113.00 114.16 114.16 151,200
Aug 1, 2024 114.10 114.35 113.01 113.49 113.49 30,000
Jul 31, 2024 115.52 115.52 114.23 114.35 114.35 152,800
Jul 30, 2024 114.14 115.07 114.02 114.50 114.50 58,400
Jul 29, 2024 113.09 113.44 112.11 112.88 112.88 274,900
Jul 26, 2024 112.91 112.93 109.34 111.50 111.50 73,300
Jul 25, 2024 104.20 108.31 103.79 107.65 107.65 80,700
Jul 24, 2024 106.54 106.61 105.52 105.71 105.71 37,000
Jul 23, 2024 106.88 107.09 106.56 106.65 106.65 28,400
Jul 22, 2024 107.28 107.77 106.75 107.77 107.77 46,100
Jul 19, 2024 105.51 105.51 104.55 105.04 105.04 42,100
Jul 18, 2024 108.32 108.34 105.06 105.36 105.36 56,500
Jul 17, 2024 103.70 104.34 103.41 103.62 103.62 38,900
Jul 16, 2024 107.64 108.57 107.62 108.57 108.57 28,200
Jul 15, 2024 109.15 109.55 108.22 108.57 108.57 22,600
Jul 12, 2024 110.21 110.97 110.15 110.61 110.61 15,200
Jul 11, 2024 108.45 108.97 108.38 108.57 108.57 16,000
Jul 10, 2024 106.54 106.76 106.30 106.41 106.41 14,300
Jul 9, 2024 107.38 107.54 105.84 106.40 106.40 20,200
Jul 8, 2024 109.48 109.48 108.07 108.28 108.28 15,000
Jul 5, 2024 109.45 109.79 108.53 109.70 109.70 18,900
Jul 3, 2024 108.69 109.22 108.19 109.04 109.04 16,800
Jul 2, 2024 107.38 107.62 107.06 107.61 107.61 36,400
Jul 1, 2024 109.35 109.35 108.07 108.44 108.44 25,000
Jun 28, 2024 107.44 108.38 107.36 108.38 108.38 39,800
Jun 27, 2024 109.09 109.35 108.40 108.78 108.78 14,800
Jun 26, 2024 109.63 110.53 109.60 110.20 110.20 15,600
Jun 25, 2024 110.96 111.31 110.54 111.26 111.26 53,500
Jun 24, 2024 112.08 112.69 111.50 111.87 111.87 28,000
Jun 21, 2024 111.75 112.42 111.53 111.71 111.71 34,400
Jun 20, 2024 111.28 112.12 111.28 111.68 111.68 44,800
Jun 18, 2024 111.30 111.37 110.75 111.23 111.23 31,200
Jun 17, 2024 110.29 111.11 109.77 110.91 110.91 22,100
Jun 14, 2024 108.01 108.01 107.15 107.45 107.45 34,600
Jun 13, 2024 111.61 111.61 110.65 110.72 110.72 19,500
Jun 12, 2024 113.06 113.48 112.35 112.62 112.62 29,900
Jun 11, 2024 110.40 110.94 109.99 110.79 110.79 23,500
Jun 10, 2024 111.13 112.05 110.93 112.02 112.02 13,000
Jun 7, 2024 112.60 113.40 112.48 112.60 112.60 17,400
Jun 6, 2024 112.51 113.61 112.51 112.93 112.93 21,700
Jun 5, 2024 113.66 113.66 112.73 113.44 113.44 15,300
Jun 4, 2024 112.27 112.44 111.45 112.03 112.03 25,100
Jun 3, 2024 111.95 112.51 111.34 111.75 111.75 86,200
May 31, 2024 110.75 111.92 110.75 111.92 111.92 17,200
May 30, 2024 110.93 111.11 110.56 110.69 110.69 19,400
May 29, 2024 109.41 110.41 109.41 110.03 110.03 16,000
May 28, 2024 113.18 113.18 111.82 112.22 112.22 30,300
May 24, 2024 112.98 113.08 112.54 112.67 112.67 16,400
May 23, 2024 113.41 113.45 112.26 112.60 112.60 18,400
May 22, 2024 113.10 113.24 112.10 112.10 112.10 23,400
May 21, 2024 113.20 113.62 113.18 113.54 113.54 13,200
May 20, 2024 113.89 113.89 113.31 113.46 113.46 16,300
May 17, 2024 113.15 113.91 113.15 113.37 113.37 14,900
May 16, 2024 112.47 112.57 111.69 111.89 111.89 13,300
May 15, 2024 112.20 113.37 112.09 113.14 113.14 16,900
May 14, 2024 111.19 111.62 110.93 111.44 111.44 15,600
May 13, 2024 111.52 111.64 110.75 110.75 110.75 23,500
May 10, 2024 110.42 111.00 110.42 110.76 110.76 40,900
May 9, 2024 110.17 110.99 110.17 110.96 110.96 51,800
May 8, 2024 110.04 110.08 109.48 109.94 109.94 13,700
May 7, 2024 108.85 110.91 108.75 110.66 110.66 18,800
May 6, 2024 106.95 107.53 106.64 107.28 107.28 27,200
May 3, 2024 2.11 Dividend
May 3, 2024 106.96 107.76 106.49 107.28 107.28 18,900
May 2, 2024 108.20 108.96 106.83 108.96 106.85 14,200
May 1, 2024 107.36 108.57 106.71 108.55 106.45 12,400
Apr 30, 2024 107.12 107.77 106.83 106.93 104.86 26,000
Apr 29, 2024 108.27 108.27 107.87 107.87 105.78 19,300
Apr 26, 2024 108.39 109.01 108.39 108.59 106.49 21,800
Apr 25, 2024 107.98 108.58 107.88 108.48 106.38 15,500
Apr 24, 2024 109.66 109.70 109.22 109.70 107.57 25,800
Apr 23, 2024 108.66 109.79 108.66 109.79 107.66 15,700
Apr 22, 2024 107.95 108.88 107.93 108.62 106.52 19,800
Apr 19, 2024 108.76 108.81 108.04 108.64 106.54 135,100
Apr 18, 2024 108.67 109.75 108.06 108.85 106.74 22,700
Apr 17, 2024 107.50 107.51 106.73 107.00 104.93 23,300
Apr 16, 2024 107.45 108.38 107.28 108.19 106.09 30,700
Apr 15, 2024 109.25 109.27 107.36 107.36 105.28 20,900
Apr 12, 2024 108.80 108.80 107.36 107.36 105.28 17,200
Apr 11, 2024 109.25 109.64 108.28 109.57 107.45 23,200
Apr 10, 2024 107.82 108.84 107.64 108.21 106.11 18,300
Apr 9, 2024 110.76 110.76 109.76 110.68 108.54 15,800
Apr 8, 2024 113.00 113.00 111.95 111.95 109.78 20,400
Apr 5, 2024 108.88 110.44 108.88 110.38 108.24 36,600
Apr 4, 2024 112.08 112.08 110.26 110.26 108.12 18,500
Apr 3, 2024 113.50 114.05 113.37 113.68 111.48 17,300
Apr 2, 2024 112.36 112.51 112.03 112.51 110.33 33,900
Apr 1, 2024 112.87 114.00 112.26 113.50 111.30 21,000
Mar 28, 2024 113.73 113.73 112.87 113.37 111.17 28,200
Mar 27, 2024 114.54 114.54 113.79 114.37 112.15 15,400
Mar 26, 2024 113.37 113.89 113.23 113.23 111.04 14,900
Mar 25, 2024 113.84 114.22 113.54 113.64 111.44 17,300
Mar 22, 2024 113.12 113.13 112.61 112.97 110.78 18,500
Mar 21, 2024 114.20 114.69 114.06 114.12 111.91 14,900
Mar 20, 2024 114.15 115.51 113.58 115.20 112.97 16,100
Mar 19, 2024 113.25 114.00 113.18 113.32 111.12 23,000
Mar 18, 2024 112.76 112.86 112.24 112.52 110.34 18,100
Mar 15, 2024 113.95 114.80 113.86 114.26 112.05 15,700
Mar 14, 2024 113.65 113.65 112.85 113.01 110.82 18,700
Mar 13, 2024 113.04 113.23 112.71 112.87 110.68 17,300
Mar 12, 2024 111.39 112.39 111.39 112.35 110.17 14,700
Mar 11, 2024 111.97 112.23 110.89 112.15 109.98 25,600
Mar 8, 2024 112.63 112.79 111.67 111.72 109.56 23,900
Mar 7, 2024 111.42 111.72 110.85 111.62 109.46 17,300
Mar 6, 2024 109.80 110.23 109.55 109.88 107.75 18,900
Mar 5, 2024 109.70 110.07 108.79 109.13 107.02 14,200
Mar 4, 2024 107.80 108.64 107.75 108.46 106.36 24,500
Mar 1, 2024 107.38 107.38 106.49 107.30 105.22 19,900
Feb 29, 2024 106.44 106.65 105.85 106.20 104.14 18,300
Feb 28, 2024 107.07 107.07 106.60 106.66 104.59 23,800
Feb 27, 2024 105.65 106.26 105.65 105.99 103.94 257,600
Feb 26, 2024 105.50 105.79 105.11 105.35 103.31 98,100
Feb 23, 2024 105.35 105.57 104.83 105.18 103.14 127,800
Feb 22, 2024 103.26 104.23 103.26 104.16 102.14 85,600
Feb 21, 2024 102.28 102.71 102.01 102.71 100.72 122,500
Feb 20, 2024 101.70 102.12 101.45 101.50 99.53 143,100
Feb 16, 2024 99.96 101.20 99.72 100.86 98.91 18,000
Feb 15, 2024 103.04 103.38 100.86 101.79 99.82 36,900
Feb 14, 2024 101.80 102.41 101.41 101.72 99.75 33,800
Feb 13, 2024 100.85 101.28 100.15 100.71 98.76 22,800
Feb 12, 2024 102.10 103.27 101.99 102.70 100.71 18,500
Feb 9, 2024 101.62 101.95 101.29 101.73 99.76 15,600
Feb 8, 2024 100.87 100.87 100.23 100.31 98.37 17,400
Feb 7, 2024 100.00 100.13 99.35 99.93 97.99 30,900
Feb 6, 2024 98.43 99.09 98.31 98.88 96.96 32,500
Feb 5, 2024 97.59 97.68 97.00 97.47 95.58 52,100
Feb 2, 2024 97.94 98.07 97.11 97.47 95.58 85,200
Feb 1, 2024 99.32 99.60 99.00 99.27 97.35 132,900
Jan 31, 2024 99.57 99.57 98.08 98.16 96.26 26,000
Jan 30, 2024 99.30 99.42 98.86 99.09 97.17 30,100
Jan 29, 2024 97.76 99.11 97.76 99.02 97.10 26,100
Jan 26, 2024 97.32 97.89 97.32 97.83 95.93 14,900
Jan 25, 2024 96.30 97.39 96.02 97.18 95.30 41,200
Jan 24, 2024 97.20 97.21 96.16 96.16 94.30 34,600
Jan 23, 2024 95.95 96.45 95.57 96.34 94.47 17,100
Jan 22, 2024 96.65 97.11 96.65 97.00 95.12 24,700
Jan 19, 2024 96.22 97.25 96.07 97.23 95.35 21,300
Jan 18, 2024 96.64 97.37 96.64 97.11 95.23 24,400
Jan 17, 2024 95.16 95.42 94.55 95.32 93.47 21,500
Jan 16, 2024 95.75 96.18 95.47 95.68 93.83 68,100
Jan 12, 2024 101.54 101.67 100.87 101.15 99.19 21,400
Jan 11, 2024 101.32 101.32 99.69 101.00 99.04 25,400

Related Tickers

HYB.HA Hoya Corp
126.70
+1.28%
 
SRT3.BE Sartorius AG
234.00
+0.65%
 
ANSLY Ansell Limited
85.32
0.00%
 
STRG.TA Storage Drop Storage Technologies Ltd
33.00
-0.90%
 
SKANz.XC
 
HYB.F HOYA Corporation
126.25
+1.28%
 
BGMD BG Medicine, Inc.
0.0001
0.00%
 
0A0D.IL Alcon Inc.
76.06
-1.09%
 
TCHBF Tecan Group AG
208.03
0.00%
 
IUI1.SG Intuitive Surgical Inc
531.30
+0.26%