Essilor Luxottica (PK) (ESLOF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.915 | 1.36399268356 | 287.025 | 293.34 | 280 | 1024 | 284.74858633 | CS |
| 4 | -16.48 | -5.36074425867 | 307.42 | 311.88 | 280 | 817 | 292.3702943 | CS |
| 12 | 46.88 | 19.2083913792 | 244.06 | 320.32 | 232 | 840 | 282.30663005 | CS |
| 26 | 62.19 | 27.1868852459 | 228.75 | 320.32 | 225.94 | 1013 | 256.37757049 | CS |
| 52 | 58.21 | 25.0118162678 | 232.73 | 320.32 | 200.74 | 865 | 242.06572581 | CS |
| 156 | 106.78 | 57.9821894005 | 184.16 | 320.32 | 131.48 | 1594 | 185.55726134 | CS |
| 260 | 179.44 | 160.932735426 | 111.5 | 320.32 | 101.5 | 1685 | 176.11040653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 290.94 | 5.32 | 1.86 | 289.5 | 291.74 | 283.55 | 608 |
| 1742505960 | 285.62 | -4.08 | -1.41 | 293.33999 | 293.33999 | 285.1399 | 293 |
| 1742419200 | 289.7 | 3.92 | 1.37 | 280 | 289.74 | 280 | 618 |
| 1742333400 | 285.7799 | -1.12 | -0.39 | 285.38 | 290.89999 | 284.8 | 992 |
| 1742246400 | 286.8999 | 3.98 | 1.41 | 287.89999 | 292.1675 | 284.3 | 388 |
| 1741987680 | 282.92 | -1.27 | -0.45 | 287.02499 | 289.6 | 280.595 | 2829 |
| 1741901340 | 284.1925 | -7.19 | -2.47 | 285 | 288.2 | 281.56 | 711 |
| 1741814940 | 291.38 | -4.02 | -1.36 | 292.55 | 296.98 | 287 | 1216 |
| 1741728480 | 295.395 | 2.63 | 0.90 | 298.35 | 298.35 | 287.67 | 322 |
| 1741641600 | 292.76 | -5.99 | -2.01 | 306.44 | 306.44 | 289.7 | 451 |
| 1741386000 | 298.75 | 8.46 | 2.91 | 299.74 | 299.74 | 291.44 | 136 |
| 1741300140 | 290.29 | -11.96 | -3.96 | 282.48 | 295.425 | 282.48 | 871 |
| 1741213440 | 302.25 | -5.94 | -1.93 | 307.68 | 307.68 | 301 | 677 |
| 1741126800 | 308.19 | 12.94 | 4.38 | 308.75 | 308.75 | 297.36 | 618 |
| 1741040760 | 295.25 | 2 | 0.68 | 311.88 | 311.88 | 295 | 331 |
| 1740781260 | 293.25 | -2.77 | -0.94 | 299 | 302.83 | 291.29 | 949 |
| 1740695340 | 296.0199 | 2.14 | 0.73 | 299.1279 | 302.26 | 296.0199 | 760 |
| 1740608400 | 293.875 | -3.08 | -1.04 | 296.89999 | 299.5 | 293.75 | 745 |
| 1740522480 | 296.95999 | -0.64 | -0.22 | 298.855 | 298.855 | 291.4599 | 874 |
| 1740435600 | 297.6 | -4.54 | -1.50 | 302.39 | 304.89999 | 297.6 | 1187 |
| 1740176400 | 302.1449 | -4.18 | -1.36 | 307.42 | 310 | 302.1449 | 1378 |
| 1740090480 | 306.32 | 2.66 | 0.88 | 303 | 314.05 | 303 | 751 |
| 1740003960 | 303.66 | -3.67 | -1.19 | 311.66 | 311.66 | 303.06 | 1529 |
| 1739917740 | 307.3299 | -1.17 | -0.38 | 320.32 | 320.32 | 307.3299 | 8143 |
| 1739572020 | 308.5 | 0.17 | 0.06 | 319.7 | 319.7 | 307.6647 | 474 |
| 1739485320 | 308.33 | 18.27 | 6.30 | 294 | 308.58 | 294 | 785 |
| 1739398920 | 290.06 | 5.02 | 1.76 | 277.8 | 295 | 277.8 | 614 |
| 1739312940 | 285.04 | 4.41 | 1.57 | 289.2 | 294.99 | 283.86 | 873 |
| 1739226000 | 280.63 | 2.3 | 0.83 | 284.39999 | 287.5 | 278.5799 | 980 |
| 1738967160 | 278.33 | 0.19 | 0.07 | 281.135 | 281.77999 | 277.25 | 604 |
| 1738880400 | 278.1399 | -2.56 | -0.91 | 282.66 | 283.44 | 278 | 310 |
| 1738794000 | 280.6999 | 0.7 | 0.25 | 278.6 | 287.5 | 278.6 | 491 |
| 1738708080 | 280 | 10.12 | 3.75 | 274.3 | 284.5 | 274.3 | 553 |
| 1738621740 | 269.88 | -3.83 | -1.40 | 275.82 | 275.82 | 265 | 640 |
| 1738362000 | 273.7099 | -0.54 | -0.20 | 273.2 | 280 | 273.2 | 556 |
| 1738276080 | 274.25 | 4 | 1.48 | 274.75 | 280.74 | 273.46499 | 318 |
| 1738189740 | 270.25 | 0.21 | 0.08 | 273.76 | 274.5 | 270 | 470 |
| 1738103280 | 270.0439 | -0.21 | -0.08 | 270.045 | 274.75 | 269.25 | 695 |
| 1738016820 | 270.25 | 4.27 | 1.61 | 272.7 | 272.7 | 266 | 609 |
| 1737757440 | 265.98 | 4.02 | 1.53 | 268.68 | 274.75 | 265.88 | 435 |
| 1737671220 | 261.9599 | -5.71 | -2.13 | 257.39 | 266.75 | 257.39 | 899 |
| 1737584640 | 267.665 | 9.59 | 3.72 | 267.14 | 272 | 260.17 | 429 |
| 1737498540 | 258.0749 | 8.49 | 3.40 | 261.89999 | 263 | 256.9049 | 603 |
| 1737152880 | 249.58 | 5.62 | 2.30 | 245.4 | 253.52 | 245.4 | 264 |
| 1737066420 | 243.9599 | -0.04 | -0.02 | 242.33 | 249.6 | 240.5 | 680 |
| 1736979720 | 244 | 4.25 | 1.77 | 238.88 | 246.34 | 238.88 | 304 |
| 1736893380 | 239.75 | 0.57 | 0.24 | 239.22 | 243.9 | 237.68 | 334 |
| 1736806800 | 239.1804 | -2.47 | -1.02 | 239 | 241.44 | 235.2 | 887 |
| 1736547720 | 241.65 | 0.62 | 0.26 | 243.3 | 243.3 | 239 | 1950 |
| 1736375340 | 241.03 | -3.97 | -1.62 | 242 | 242.8 | 237.82 | 657 |
| 1736288940 | 245 | 5.75 | 2.40 | 250.5 | 250.5 | 239.005 | 436 |
| 1736202360 | 239.25 | 4.39 | 1.87 | 232 | 244.5 | 232 | 381 |
| 1735942980 | 234.86 | -3.04 | -1.28 | 241.6 | 242.9 | 234.2 | 472 |
| 1735856700 | 237.9 | -2.35 | -0.98 | 245.59 | 247.5 | 237.9 | 983 |
| 1735683960 | 240.25 | -1.75 | -0.72 | 237.5 | 247.73 | 237.5 | 553 |
| 1735597740 | 242 | -0.04 | -0.02 | 240.34 | 243.75 | 240.25 | 777 |
| 1735338000 | 242.04 | 1.79 | 0.75 | 244.06 | 245.82 | 241.25 | 246 |
| 1735252020 | 240.25 | -1.76 | -0.73 | 237 | 246 | 237 | 581 |
| 1735078200 | 242.01 | 1.95 | 0.81 | 240.25 | 245.18 | 240.25 | 468 |
| 1734992400 | 240.06 | -0.19 | -0.08 | 237 | 247 | 237 | 438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
