Essilor Luxottica (PK) (ESLOY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 106.65 | -1.12 | -1.04 | 106.88 | 107.0875 | 106.56 | 28368 |
| 1721683740 | 107.77 | 2.73 | 2.60 | 107.28 | 107.77 | 106.75 | 46035 |
| 1721424180 | 105.04 | -0.32 | -0.30 | 105.51 | 105.51 | 104.55 | 42125 |
| 1721337960 | 105.36 | 1.74 | 1.68 | 108.32 | 111 | 105.0575 | 56518 |
| 1721251320 | 103.62 | -4.95 | -4.56 | 103.7 | 104.34 | 103.41 | 38859 |
| 1721164920 | 108.57 | 0 | 0.00 | 107.6415 | 108.57 | 107.62 | 28208 |
| 1721078940 | 108.57 | -2.04 | -1.84 | 109.15 | 109.5522 | 108.22 | 22571 |
| 1720819200 | 110.61 | 2.04 | 1.88 | 110.2085 | 110.965 | 110.145 | 15152 |
| 1720733280 | 108.57 | 2.16 | 2.03 | 108.45 | 108.97 | 108.3813 | 16022 |
| 1720646880 | 106.4125 | 0.01 | 0.01 | 106.535 | 106.76 | 106.3 | 14293 |
| 1720560540 | 106.4 | -1.88 | -1.73 | 107.38 | 107.54 | 105.84 | 20193 |
| 1720473600 | 108.275 | -1.43 | -1.30 | 109.48 | 109.5 | 108.07 | 14968 |
| 1720214640 | 109.7 | 0.66 | 0.61 | 109.45 | 109.7899 | 108.53 | 18884 |
| 1720041000 | 109.04 | 1.43 | 1.33 | 108.69 | 109.22 | 108.19 | 16829 |
| 1719955740 | 107.61 | -0.83 | -0.77 | 107.375 | 107.62 | 107.06 | 36356 |
| 1719868980 | 108.44 | 0.06 | 0.06 | 109.35 | 109.35 | 108.07 | 24980 |
| 1719610020 | 108.38 | -0.4 | -0.37 | 107.44 | 108.38 | 107.22 | 39841 |
| 1719523200 | 108.78 | -1.42 | -1.28 | 109.0875 | 109.35 | 108.4025 | 14793 |
| 1719437040 | 110.195 | -1.07 | -0.96 | 109.626 | 110.525 | 109.6 | 15563 |
| 1719350880 | 111.26 | -0.61 | -0.55 | 110.955 | 111.31 | 110.54 | 53523 |
| 1719264540 | 111.874 | 0.16 | 0.15 | 112.08 | 112.6937 | 111.5 | 27992 |
| 1719005220 | 111.71 | 0.03 | 0.03 | 111.75 | 112.415 | 111.53 | 34410 |
| 1718918640 | 111.68 | 0.45 | 0.40 | 111.28 | 112.122 | 111.28 | 44812 |
| 1718746140 | 111.23 | 0.32 | 0.29 | 111.3 | 111.37 | 110.75 | 31172 |
| 1718659680 | 110.9101 | 3.46 | 3.22 | 110.29 | 111.1075 | 109.765 | 22137 |
| 1718400300 | 107.45 | -3.27 | -2.95 | 108.01 | 108.01 | 107.15 | 34624 |
| 1718314140 | 110.72 | -1.9 | -1.69 | 111.61 | 111.61 | 110.65 | 19494 |
| 1718227380 | 112.62 | 1.83 | 1.65 | 113.06 | 113.48 | 112.3501 | 29893 |
| 1718141340 | 110.79 | -1.23 | -1.10 | 110.4 | 110.94 | 109.99 | 23477 |
| 1718054880 | 112.02 | -0.58 | -0.52 | 111.125 | 112.05 | 110.925 | 13021 |
| 1717795800 | 112.6 | -0.33 | -0.29 | 112.595 | 113.4 | 112.48 | 17398 |
| 1717709400 | 112.928 | -0.51 | -0.45 | 112.51 | 113.6113 | 112.51 | 21692 |
| 1717622460 | 113.435 | 1.41 | 1.25 | 113.66 | 113.66 | 112.73 | 15288 |
| 1717536360 | 112.03 | 0.28 | 0.25 | 112.27 | 112.44 | 111.4525 | 25077 |
| 1717450140 | 111.75 | -0.17 | -0.15 | 111.95 | 112.81 | 111.34 | 86236 |
| 1717190940 | 111.92 | 1.23 | 1.11 | 110.745 | 111.92 | 110.745 | 17162 |
| 1717104540 | 110.69 | 0.66 | 0.60 | 110.9289 | 111.107 | 110.556 | 19399 |
| 1717018020 | 110.03 | -2.19 | -1.95 | 109.4101 | 110.41 | 109.4101 | 16023 |
| 1716931740 | 112.22 | -0.45 | -0.40 | 113.175 | 113.175 | 111.82 | 30333 |
| 1716585840 | 112.67 | 0.07 | 0.06 | 112.98 | 113.08 | 112.5374 | 16383 |
| 1716499740 | 112.6 | 0.5 | 0.45 | 113.41 | 113.4468 | 112.26 | 18415 |
| 1716412800 | 112.1 | -1.44 | -1.27 | 113.1025 | 113.2389 | 112.1 | 23441 |
| 1716326940 | 113.54 | 0.08 | 0.07 | 113.195 | 113.62 | 113.18 | 13152 |
| 1716240180 | 113.46 | 0.09 | 0.08 | 113.89 | 113.89 | 113.31 | 16278 |
| 1715981340 | 113.37 | 1.48 | 1.32 | 113.1475 | 113.91 | 112.5 | 14880 |
| 1715894940 | 111.893 | -1.25 | -1.10 | 112.47 | 112.57 | 111.69 | 13257 |
| 1715808000 | 113.14 | 1.7 | 1.53 | 112.195 | 113.37 | 112.09 | 16882 |
| 1715722140 | 111.44 | 0.69 | 0.62 | 111.185 | 111.62 | 110.93 | 15576 |
| 1715635200 | 110.75 | -0.01 | -0.01 | 111.515 | 111.64 | 110.75 | 23491 |
| 1715376000 | 110.76 | -0.2 | -0.18 | 110.42 | 111.002 | 110.42 | 40874 |
| 1715289720 | 110.96 | 1.02 | 0.93 | 110.17 | 110.99 | 110.17 | 51819 |
| 1715203200 | 109.9424 | -0.72 | -0.65 | 110.04 | 110.075 | 109.48 | 13737 |
| 1715117340 | 110.66 | 3.38 | 3.15 | 108.8475 | 110.91 | 108.75 | 18796 |
| 1715030940 | 107.28 | -0 | -0.00 | 106.95 | 107.53 | 106.64 | 27213 |
| 1714771740 | 107.282 | -1.68 | -1.54 | 106.9625 | 107.76 | 106.49 | 18911 |
| 1714685340 | 108.96 | 0.41 | 0.38 | 108.2 | 108.96 | 106.8301 | 14155 |
| 1714598400 | 108.5514 | 1.62 | 1.52 | 107.3575 | 108.57 | 106.71 | 12440 |
| 1714512600 | 106.93 | -0.94 | -0.87 | 107.12 | 107.77 | 106.83 | 25968 |
| 1714425720 | 107.8706 | -0.72 | -0.66 | 108.265 | 108.265 | 107.8675 | 19280 |
| 1714166580 | 108.59 | 0.11 | 0.10 | 108.39 | 109.01 | 108.39 | 21775 |
| 1714080300 | 108.4796 | -1.22 | -1.11 | 107.975 | 108.576 | 107.8825 | 15501 |
| 1713994020 | 109.7 | -0.09 | -0.08 | 109.66 | 109.7 | 109.22 | 25764 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
