Essilor Luxottica (PK) (ESLOY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.03 | -2.49075215783 | 121.65 | 122.25 | 118.175 | 25977 | 120.76524873 | DR |
| 4 | -3.52 | -2.8819387588 | 122.14 | 123.3 | 118.175 | 26729 | 121.01558844 | DR |
| 12 | 2.0425 | 1.75205335506 | 116.5775 | 124.167 | 114.15 | 37658 | 120.49643889 | DR |
| 26 | 9.93 | 9.1360750759 | 108.69 | 124.167 | 103.41 | 46739 | 116.47236612 | DR |
| 52 | 21.2425 | 21.8145875587 | 97.3775 | 124.167 | 94.552 | 39208 | 112.38874341 | DR |
| 156 | 12.79 | 12.0854200132 | 105.83 | 124.167 | 66.6 | 46246 | 93.48288717 | DR |
| 260 | 43.13 | 57.1333951517 | 75.49 | 124.167 | 48.79 | 52494 | 83.91152575 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 118.62 | -1.28 | -1.07 | 119.27 | 119.27 | 118.175 | 22568 |
| 1735856700 | 119.9 | -0.77 | -0.64 | 120.625 | 120.855 | 119.06 | 36138 |
| 1735683960 | 120.67 | -0.64 | -0.53 | 121.962 | 122.25 | 120.46 | 30527 |
| 1735597740 | 121.31 | -0.83 | -0.68 | 120.879 | 121.31 | 120.07 | 20509 |
| 1735338000 | 122.14 | 0.75 | 0.62 | 121.65 | 122.14 | 121.22 | 16733 |
| 1735252020 | 121.385 | -0.21 | -0.17 | 121.3375 | 121.75 | 120.75 | 14167 |
| 1735078200 | 121.59 | 0.57 | 0.47 | 122.4 | 122.4 | 120.46 | 16257 |
| 1734992400 | 121.02 | 0.87 | 0.72 | 120.63 | 121.25 | 119.95 | 27131 |
| 1734733200 | 120.15 | -0.14 | -0.12 | 118.9 | 121.06 | 118.9 | 25099 |
| 1734646800 | 120.2945 | -0.03 | -0.02 | 120.15 | 120.35 | 119.58 | 30891 |
| 1734560940 | 120.32 | -1.9 | -1.55 | 122.7301 | 123.02 | 119.69 | 38966 |
| 1734474360 | 122.22 | -0.63 | -0.51 | 122.72 | 122.72 | 122.2 | 24077 |
| 1734388140 | 122.85 | 1.56 | 1.29 | 122.23 | 123.3 | 122.23 | 37841 |
| 1734128940 | 121.29 | 0.76 | 0.63 | 121.38 | 121.43 | 120.5425 | 20773 |
| 1734042480 | 120.535 | -0.76 | -0.62 | 120.91 | 121.49 | 120.49 | 23266 |
| 1733955900 | 121.29 | 2.06 | 1.73 | 120.63 | 121.85 | 120.63 | 21720 |
| 1733869200 | 119.23 | -1.74 | -1.43 | 119.56 | 119.56 | 118.54 | 21644 |
| 1733782800 | 120.965 | -0.67 | -0.55 | 121.6 | 121.765 | 120.8995 | 36290 |
| 1733523600 | 121.63 | 0.34 | 0.28 | 122.14 | 122.3985 | 121.32 | 39086 |
| 1733437500 | 121.29 | 1.18 | 0.98 | 121.47 | 121.56 | 121.035 | 21750 |
| 1733350980 | 120.11 | 0.33 | 0.28 | 120.69 | 120.85 | 120.1 | 21871 |
| 1733264700 | 119.78 | -1.57 | -1.29 | 119.54 | 120.11 | 118.962 | 39581 |
| 1733178180 | 121.35 | -0.23 | -0.19 | 121.15 | 121.35 | 119.95 | 18171 |
| 1732918200 | 121.58 | 0 | 0.00 | 119.91 | 121.61 | 119.91 | 18059 |
| 1732746540 | 121.58 | 0.69 | 0.57 | 121.59 | 121.85 | 121.355 | 20182 |
| 1732660140 | 120.89 | -1.6 | -1.31 | 121.95 | 121.95 | 120.705 | 33525 |
| 1732573560 | 122.49 | -0.08 | -0.06 | 122.55 | 123 | 122.22 | 42002 |
| 1732314000 | 122.5687 | 0.61 | 0.50 | 122.6 | 123.15 | 121.94 | 22707 |
| 1732227900 | 121.96 | -1.48 | -1.20 | 121.65 | 122.23 | 121.31 | 107292 |
| 1732141740 | 123.44 | -0.61 | -0.49 | 123.59 | 123.65 | 122.545 | 198947 |
| 1732054800 | 124.05 | 2.82 | 2.33 | 122.116 | 124.167 | 122.03 | 98022 |
| 1731968640 | 121.23 | 0.46 | 0.38 | 120.25 | 121.47 | 120.25 | 29081 |
| 1731709260 | 120.77 | 0.51 | 0.42 | 121 | 121.01 | 120.2 | 112091 |
| 1731622800 | 120.26 | 0.68 | 0.57 | 120.64 | 121.43 | 120.026 | 70378 |
| 1731536760 | 119.58 | -0.69 | -0.57 | 119.16 | 119.73 | 118.235 | 28305 |
| 1731450480 | 120.27 | -2.3 | -1.88 | 120.91 | 121.08 | 119.58 | 21305 |
| 1731363600 | 122.57 | 0.46 | 0.38 | 122.82 | 123.13 | 122.545 | 20681 |
| 1731104400 | 122.11 | -1.16 | -0.94 | 122.57 | 122.66 | 121.615 | 17335 |
| 1731018540 | 123.27 | 1.97 | 1.62 | 122.86 | 123.57 | 122.528 | 21531 |
| 1730931600 | 121.3 | -0.98 | -0.80 | 121.78 | 122.02 | 120.7 | 112434 |
| 1730845680 | 122.28 | 1.14 | 0.94 | 120.91 | 122.4945 | 120.91 | 22376 |
| 1730759160 | 121.14 | 3.86 | 3.29 | 121.305 | 122.455 | 121.12 | 33318 |
| 1730496420 | 117.28 | 0.39 | 0.33 | 117.86 | 118.15 | 117.17 | 17019 |
| 1730409780 | 116.89 | 0.77 | 0.66 | 116.69 | 117.26 | 116.15 | 22933 |
| 1730323500 | 116.12 | -0.34 | -0.29 | 115.417 | 116.1675 | 115.417 | 20716 |
| 1730237280 | 116.46 | -1.57 | -1.33 | 117.06 | 117.295 | 116.358 | 18165 |
| 1730150880 | 118.03 | -0.06 | -0.05 | 118.2632 | 118.51 | 117.96 | 22399 |
| 1729891500 | 118.09 | -0.53 | -0.45 | 118.71 | 118.94 | 117.9513 | 17668 |
| 1729805160 | 118.62 | -0.22 | -0.19 | 118.93 | 119.25 | 118.19 | 23639 |
| 1729718940 | 118.84 | -1.12 | -0.93 | 118.69 | 119.14 | 118.25 | 25862 |
| 1729632300 | 119.96 | 2.06 | 1.75 | 119.55 | 120.22 | 119.46 | 23022 |
| 1729545600 | 117.9 | 0.97 | 0.83 | 118.01 | 118.02 | 117.27 | 21935 |
| 1729286400 | 116.93 | 1.68 | 1.46 | 117.37 | 118 | 116.89 | 155881 |
| 1729200000 | 115.25 | -1.95 | -1.66 | 117.2 | 117.2675 | 114.15 | 82447 |
| 1729113960 | 117.2 | -0.1 | -0.09 | 116.825 | 117.26 | 116.798 | 22822 |
| 1729027680 | 117.3 | -0.43 | -0.37 | 117.88 | 117.882 | 116.86 | 22751 |
| 1728941220 | 117.73 | 0.66 | 0.56 | 117.08 | 117.73 | 117.08 | 15958 |
| 1728681900 | 117.07 | 1.45 | 1.25 | 116.5775 | 117.23 | 116.5775 | 21216 |
| 1728595560 | 115.62 | -1.47 | -1.25 | 115.36 | 115.62 | 114.75 | 25880 |
| 1728508800 | 117.085 | -0.28 | -0.23 | 116.8021 | 117.48 | 116.75 | 13994 |
| 1728422580 | 117.36 | 1.07 | 0.92 | 117.02 | 117.39 | 116.806 | 25365 |
| 1728336000 | 116.29 | 0.26 | 0.22 | 116.79 | 117.13 | 115.91 | 224954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
