Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

EssilorLuxottica Société anonyme (ESLOY)

Compare
140.36
-0.57
(-0.41%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025141.05141.15140.16140.36140.3634,900
Apr 16, 2025140.38142.26140.29140.74140.7435,100
Apr 15, 2025141.98142.41140.86141.25141.2522,700
Apr 14, 2025140.86141.21138.77139.97139.9723,500
Apr 11, 2025137.02140.25136.44139.97139.9766,900
Apr 10, 2025135.83136.76133.50135.66135.66100,700
Apr 9, 2025130.13140.63128.86140.18140.18257,000
Apr 8, 2025132.34133.34127.44128.76128.7668,900
Apr 7, 2025127.33135.18126.47128.23128.2362,300
Apr 4, 2025133.91134.21131.71131.71131.7131,200
Apr 3, 2025136.25138.99136.01136.13136.1351,300
Apr 2, 2025144.03145.78143.98145.54145.5416,000
Apr 1, 2025143.84144.76143.40144.13144.1318,800
Mar 31, 2025143.00144.26142.74144.10144.1018,800
Mar 28, 2025143.92145.20143.42144.24144.2418,500
Mar 27, 2025146.89146.95144.92145.57145.5719,300
Mar 26, 2025147.28147.95145.79146.46146.4625,400
Mar 25, 2025149.24149.97149.18149.25149.2537,300
Mar 24, 2025144.26146.41144.23146.05146.05118,500
Mar 21, 2025143.23144.62143.23143.94143.9421,400
Mar 20, 2025142.70144.35142.70144.35144.3514,100
Mar 19, 2025142.99144.61142.99144.61144.6124,300
Mar 18, 2025143.48144.49142.90144.49144.4922,100
Mar 17, 2025143.74144.62143.26144.50144.5018,300
Mar 14, 2025142.96143.39142.16142.75142.7522,500
Mar 13, 2025142.45143.29141.78142.56142.5653,600
Mar 12, 2025146.17147.78145.12147.05147.0536,100
Mar 11, 2025147.82147.82144.09145.81145.8148,400
Mar 10, 2025148.79148.85146.61147.08147.0828,900
Mar 7, 2025147.09149.20146.72148.27148.2721,700
Mar 6, 2025144.42147.51144.42146.12146.1220,700
Mar 5, 2025150.80152.43150.27152.20152.2032,500
Mar 4, 2025149.74154.13149.68152.58152.5826,300
Mar 3, 2025151.19151.74148.62149.44149.4422,700
Feb 28, 2025148.50149.38146.71148.24148.2430,900
Feb 27, 2025149.88150.68149.01149.01149.0120,900
Feb 26, 2025147.59148.58146.88147.41147.4118,000
Feb 25, 2025149.29149.29146.62147.20147.2023,800
Feb 24, 2025151.18151.18149.80150.05150.0529,900
Feb 21, 2025152.80152.80150.99151.32151.3218,400
Feb 20, 2025152.99153.95152.64153.85153.8523,800
Feb 19, 2025152.59153.19152.28153.11153.1191,600
Feb 18, 2025154.25154.62153.58153.74153.7447,900
Feb 14, 2025155.36155.46154.27154.27154.2731,300
Feb 13, 2025152.10154.24152.03153.43153.4326,200
Feb 12, 2025141.72149.24141.50145.97145.9732,800
Feb 11, 2025143.13143.82142.99143.54143.5444,600
Feb 10, 2025139.86140.52139.78140.28140.2820,900
Feb 7, 2025139.78140.23138.87138.87138.8769,500
Feb 6, 2025140.65141.06140.00140.72140.7226,300
Feb 5, 2025140.91141.62140.74141.49141.4941,600
Feb 4, 2025138.44139.70138.44139.70139.7029,900
Feb 3, 2025135.19136.52134.49135.87135.8723,500
Jan 31, 2025138.04138.74136.79137.11137.1125,800
Jan 30, 2025138.07138.63137.56137.95137.9524,600
Jan 29, 2025136.27137.64136.08136.67136.6727,700
Jan 28, 2025135.45135.72134.31135.40135.4029,000
Jan 27, 2025135.01135.32134.49135.31135.3124,400
Jan 24, 2025133.41134.63133.41133.99133.9918,500
Jan 23, 2025132.10133.10131.95132.71132.7126,800
Jan 22, 2025132.46132.63131.56131.58131.5828,400
Jan 21, 2025128.59130.68128.58130.68130.6848,700
Jan 17, 2025125.33126.21125.26126.10126.10145,400
Jan 16, 2025123.67124.04123.09123.37123.3786,000
Jan 15, 2025122.37122.68121.51121.81121.8141,600
Jan 14, 2025120.52120.64119.55119.97119.9733,700
Jan 13, 2025119.00119.72118.60119.59119.5945,600
Jan 10, 2025120.52120.96119.35120.33120.3325,800
Jan 8, 2025119.61120.73119.09120.58120.5830,000
Jan 7, 2025122.14122.14120.91121.11121.1138,200
Jan 6, 2025120.25121.14120.21120.45120.4536,100
Jan 3, 2025119.27119.27118.18118.62118.6222,600
Jan 2, 2025120.63120.86119.06119.90119.9036,100
Dec 31, 2024121.96122.25120.46120.67120.6730,500
Dec 30, 2024120.88121.31120.07121.31121.3120,500
Dec 27, 2024121.65122.14121.22122.14122.1416,700
Dec 26, 2024121.34121.75120.75121.39121.3914,200
Dec 24, 2024122.40122.40120.46121.59121.5916,300
Dec 23, 2024120.63121.25119.95121.02121.0227,100
Dec 20, 2024118.90121.06118.90120.15120.1525,100
Dec 19, 2024120.15120.35119.58120.29120.2930,900
Dec 18, 2024122.73123.02119.69120.32120.3239,000
Dec 17, 2024122.72122.72122.20122.22122.2224,100
Dec 16, 2024122.23123.30122.23122.85122.8537,800
Dec 13, 2024121.38121.43120.54121.29121.2920,800
Dec 12, 2024120.91121.49120.49120.54120.5423,300
Dec 11, 2024120.63121.85120.63121.29121.2921,700
Dec 10, 2024119.56119.56118.54119.23119.2321,600
Dec 9, 2024121.60121.77120.90120.97120.9736,300
Dec 6, 2024122.14122.40121.32121.63121.6339,100
Dec 5, 2024121.47121.56121.04121.29121.2921,800
Dec 4, 2024120.69120.85120.10120.11120.1121,900
Dec 3, 2024119.54120.11118.96119.78119.7839,600
Dec 2, 2024121.15121.35119.95121.35121.3518,200
Nov 29, 2024119.91121.61119.91121.58121.5818,100
Nov 27, 2024121.59121.85121.36121.58121.5820,200
Nov 26, 2024121.95121.95120.71120.89120.8933,500
Nov 25, 2024122.55123.00122.22122.49122.4942,000
Nov 22, 2024122.60123.15121.94122.57122.5722,700
Nov 21, 2024121.65122.23121.31121.96121.96107,300
Nov 20, 2024123.59123.65122.55123.44123.44198,900
Nov 19, 2024122.12124.17122.03124.05124.0598,000
Nov 18, 2024120.25121.47120.25121.23121.2329,100
Nov 15, 2024121.00121.01120.20120.77120.77112,100
Nov 14, 2024120.64121.43120.03120.26120.2670,400
Nov 13, 2024119.16119.73118.24119.58119.5828,300
Nov 12, 2024120.91121.08119.58120.27120.2721,300
Nov 11, 2024122.82123.13122.55122.57122.5720,700
Nov 8, 2024122.57122.66121.62122.11122.1117,300
Nov 7, 2024122.86123.57122.53123.27123.2721,500
Nov 6, 2024121.78122.02120.70121.30121.30112,400
Nov 5, 2024120.91122.49120.91122.28122.2822,400
Nov 4, 2024121.31122.46121.12121.14121.1433,300
Nov 1, 2024117.86118.15117.17117.28117.2817,000
Oct 31, 2024116.69117.26116.15116.89116.8922,900
Oct 30, 2024115.42116.17115.42116.12116.1220,700
Oct 29, 2024117.06117.30116.36116.46116.4618,200
Oct 28, 2024118.26118.51117.96118.03118.0322,400
Oct 25, 2024118.71118.94117.95118.09118.0917,700
Oct 24, 2024118.93119.25118.19118.62118.6223,600
Oct 23, 2024118.69119.14118.25118.84118.8425,900
Oct 22, 2024119.55120.22119.46119.96119.9623,000
Oct 21, 2024118.01118.02117.27117.90117.9021,900
Oct 18, 2024117.37118.00116.89116.93116.93155,900
Oct 17, 2024117.20117.27114.15115.25115.2582,400
Oct 16, 2024116.83117.26116.80117.20117.2022,800
Oct 15, 2024117.88117.88116.86117.30117.3022,800
Oct 14, 2024117.08117.73117.08117.73117.7316,000
Oct 11, 2024116.58117.23116.58117.07117.0721,200
Oct 10, 2024115.36115.62114.75115.62115.6225,900
Oct 9, 2024116.80117.48116.75117.09117.0914,000
Oct 8, 2024117.02117.39116.81117.36117.3625,400
Oct 7, 2024116.79117.13115.91116.29116.29225,000
Oct 4, 2024115.05116.03115.05116.03116.03117,900
Oct 3, 2024115.42115.42114.09114.53114.53215,600
Oct 2, 2024116.58117.32116.21116.83116.83283,500
Oct 1, 2024117.41117.62116.24117.03117.0381,500
Sep 30, 2024119.05119.17118.14118.58118.5811,500
Sep 27, 2024119.00119.23118.71119.00119.0029,600
Sep 26, 2024116.11117.11116.11116.97116.97176,500
Sep 25, 2024115.98115.99114.39114.65114.6544,600
Sep 24, 2024114.04115.16114.01115.05115.0524,500
Sep 23, 2024113.39113.52112.95113.37113.3731,100
Sep 20, 2024113.79113.79113.23113.38113.38146,600
Sep 19, 2024115.44116.33114.87116.02116.0248,700
Sep 18, 2024114.30115.28113.42114.12114.12192,200
Sep 17, 2024114.68114.68113.55113.89113.8945,200
Sep 16, 2024115.77116.20115.46116.02116.0215,400
Sep 13, 2024116.07116.41115.29115.51115.5124,000
Sep 12, 2024115.34115.96115.08115.88115.8819,600
Sep 11, 2024115.86116.26115.01116.26116.2625,000
Sep 10, 2024115.57116.21115.36116.21116.2123,600
Sep 9, 2024116.37116.99116.25116.76116.7655,200
Sep 6, 2024116.89117.11115.27115.61115.61143,200
Sep 5, 2024116.58116.58115.15115.67115.6730,600
Sep 4, 2024118.45118.71118.17118.34118.3412,500
Sep 3, 2024119.35119.35118.30118.32118.3212,100
Aug 30, 2024119.86119.86118.23118.48118.489,300
Aug 29, 2024119.19119.57118.69118.77118.7712,100
Aug 28, 2024119.43119.57118.87119.26119.2618,500
Aug 27, 2024119.27119.66118.84119.66119.6617,700
Aug 26, 2024119.85120.08119.40119.63119.6325,400
Aug 23, 2024119.51120.37119.51120.11120.1121,600
Aug 22, 2024119.36119.40118.19118.32118.3213,300
Aug 21, 2024118.00119.13117.96119.13119.1313,100
Aug 20, 2024117.40117.40116.75117.10117.1013,700
Aug 19, 2024116.47117.27116.42117.10117.1018,000
Aug 16, 2024116.66117.24116.55117.17117.1714,400
Aug 15, 2024116.40116.92115.95116.87116.8731,200
Aug 14, 2024115.43116.04115.40116.04116.0444,100
Aug 13, 2024114.20115.04113.66115.00115.0062,700
Aug 12, 2024113.13113.48112.98113.27113.2717,600
Aug 9, 2024113.60114.12113.51113.89113.8920,400
Aug 8, 2024113.58114.16113.40114.16114.1625,800
Aug 7, 2024113.90114.96112.83112.89112.8922,200
Aug 6, 2024112.46113.81112.46113.07113.0728,000
Aug 5, 2024113.01114.16112.93113.67113.6722,500
Aug 2, 2024113.74114.16113.00114.16114.16151,200
Aug 1, 2024114.10114.35113.01113.49113.4930,000
Jul 31, 2024115.52115.52114.23114.35114.35152,800
Jul 30, 2024114.14115.07114.02114.50114.5058,400
Jul 29, 2024113.09113.44112.11112.88112.88274,900
Jul 26, 2024112.91112.93109.34111.50111.5073,300
Jul 25, 2024104.20108.31103.79107.65107.6580,700
Jul 24, 2024106.54106.61105.52105.71105.7137,000
Jul 23, 2024106.88107.09106.56106.65106.6528,400
Jul 22, 2024107.28107.77106.75107.77107.7746,100
Jul 19, 2024105.51105.51104.55105.04105.0442,100
Jul 18, 2024108.32108.34105.06105.36105.3656,500
Jul 17, 2024103.70104.34103.41103.62103.6238,900
Jul 16, 2024107.64108.57107.62108.57108.5728,200
Jul 15, 2024109.15109.55108.22108.57108.5722,600
Jul 12, 2024110.21110.97110.15110.61110.6115,200
Jul 11, 2024108.45108.97108.38108.57108.5716,000
Jul 10, 2024106.54106.76106.30106.41106.4114,300
Jul 9, 2024107.38107.54105.84106.40106.4020,200
Jul 8, 2024109.48109.48108.07108.28108.2815,000
Jul 5, 2024109.45109.79108.53109.70109.7018,900
Jul 3, 2024108.69109.22108.19109.04109.0416,800
Jul 2, 2024107.38107.62107.06107.61107.6136,400
Jul 1, 2024109.35109.35108.07108.44108.4425,000
Jun 28, 2024107.44108.38107.36108.38108.3839,800
Jun 27, 2024109.09109.35108.40108.78108.7814,800
Jun 26, 2024109.63110.53109.60110.20110.2015,600
Jun 25, 2024110.96111.31110.54111.26111.2653,500
Jun 24, 2024112.08112.69111.50111.87111.8728,000
Jun 21, 2024111.75112.42111.53111.71111.7134,400
Jun 20, 2024111.28112.12111.28111.68111.6844,800
Jun 18, 2024111.30111.37110.75111.23111.2331,200
Jun 17, 2024110.29111.11109.77110.91110.9122,100
Jun 14, 2024108.01108.01107.15107.45107.4534,600
Jun 13, 2024111.61111.61110.65110.72110.7219,500
Jun 12, 2024113.06113.48112.35112.62112.6229,900
Jun 11, 2024110.40110.94109.99110.79110.7923,500
Jun 10, 2024111.13112.05110.93112.02112.0213,000
Jun 7, 2024112.60113.40112.48112.60112.6017,400
Jun 6, 2024112.51113.61112.51112.93112.9321,700
Jun 5, 2024113.66113.66112.73113.44113.4415,300
Jun 4, 2024112.27112.44111.45112.03112.0325,100
Jun 3, 2024111.95112.51111.34111.75111.7586,200
May 31, 2024110.75111.92110.75111.92111.9217,200
May 30, 2024110.93111.11110.56110.69110.6919,400
May 29, 2024109.41110.41109.41110.03110.0316,000
May 28, 2024113.18113.18111.82112.22112.2230,300
May 24, 2024112.98113.08112.54112.67112.6716,400
May 23, 2024113.41113.45112.26112.60112.6018,400
May 22, 2024113.10113.24112.10112.10112.1023,400
May 21, 2024113.20113.62113.18113.54113.5413,200
May 20, 2024113.89113.89113.31113.46113.4616,300
May 17, 2024113.15113.91113.15113.37113.3714,900
May 16, 2024112.47112.57111.69111.89111.8913,300
May 15, 2024112.20113.37112.09113.14113.1416,900
May 14, 2024111.19111.62110.93111.44111.4415,600
May 13, 2024111.52111.64110.75110.75110.7523,500
May 10, 2024110.42111.00110.42110.76110.7640,900
May 9, 2024110.17110.99110.17110.96110.9651,800
May 8, 2024110.04110.08109.48109.94109.9413,700
May 7, 2024108.85110.91108.75110.66110.6618,800
May 6, 2024106.95107.53106.64107.28107.2827,200
May 3, 2024 2.111 Dividend
May 3, 2024106.96107.76106.49107.28107.2818,900
May 2, 2024108.20108.96106.83108.96106.8514,200
May 1, 2024107.36108.57106.71108.55106.4512,400
Apr 30, 2024107.12107.77106.83106.93104.8626,000
Apr 29, 2024108.27108.27107.87107.87105.7819,300
Apr 26, 2024108.39109.01108.39108.59106.4921,800
Apr 25, 2024107.98108.58107.88108.48106.3815,500
Apr 24, 2024109.66109.70109.22109.70107.5725,800
Apr 23, 2024108.66109.79108.66109.79107.6615,700
Apr 22, 2024107.95108.88107.93108.62106.5219,800
Apr 19, 2024108.76108.81108.04108.64106.54135,100
Apr 18, 2024108.67109.75108.06108.85106.7422,700

Related Tickers

HOCPY HOYA Corporation
108.35
+1.17%
 
HYB.DU Hoya Corp
95.78
+2.02%
 
AFXA.MU Carl Zeiss Meditec AG
57.00
+0.88%
 
HOCPF HOYA Corporation
106.09
0.00%
 
HYB.F HOYA Corporation
94.40
+1.22%
 
CZMWY Carl Zeiss Meditec AG
64.62
+1.27%
 
7741.T HOYA Corporation
15,600.00
+1.04%
 
ATRC AtriCure, Inc.
32.01
-0.22%
 
ICUI ICU Medical, Inc.
138.67
-0.34%
 
WRBY Warby Parker Inc.
14.26
0.00%