Essilorluxottica (OP: ESLOF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	184.51	184.51	177.94	181.25	505	-6.00(-3.20%)
May 30, 2023	185.50	189.50	185.50	187.25	985	-0.37(-0.20%)
May 26, 2023	188.66	190.25	186.25	187.62	14,961	+0.37(+0.20%)
May 25, 2023	186.00	189.00	185.25	187.25	306	-2.25(-1.19%)
May 24, 2023	191.00	191.00	186.41	189.50	1,173	-2.42(-1.26%)
May 23, 2023	190.00	192.78	188.75	191.92	649	-4.33(-2.21%)
May 22, 2023	191.25	196.50	191.25	196.25	196	-5.00(-2.48%)
May 19, 2023	201.95	201.95	197.21	201.25	1,642	-1.93(-0.95%)
May 18, 2023	201.36	205.00	197.74	203.18	939	+2.72(+1.36%)
May 17, 2023	205.25	205.25	199.75	200.46	6,589	-0.80(-0.40%)
May 16, 2023	204.00	205.00	201.26	201.26	358	-2.00(-0.98%)
May 15, 2023	199.60	203.26	198.34	203.26	1,993	-0.84(-0.41%)
May 12, 2023	203.60	204.22	199.30	204.10	2,048	+3.52(+1.75%)
May 11, 2023	205.50	205.50	200.36	200.58	578	+0.34(+0.17%)
May 10, 2023	201.07	204.42	199.50	200.24	2,734	+1.84(+0.93%)
May 09, 2023	200.00	203.00	197.75	198.40	600	-2.73(-1.36%)
May 08, 2023	204.00	204.23	200.88	201.13	340	-0.07(-0.03%)
May 05, 2023	202.36	205.45	200.04	201.20	3,218	-0.59(-0.29%)
May 04, 2023	200.66	203.75	198.51	201.78	3,464	+2.04(+1.02%)
May 03, 2023	202.56	203.75	199.74	199.74	305	+3.12(+1.59%)
May 02, 2023	197.75	200.14	193.91	196.62	745	+2.27(+1.17%)
May 01, 2023	199.85	199.85	194.35	194.35	410	-1.15(-0.59%)
Apr 28, 2023	197.40	198.94	195.25	195.50	264	-3.95(-1.98%)
Apr 27, 2023	199.58	199.70	197.00	199.45	1,233	-1.20(-0.60%)
Apr 26, 2023	202.14	204.70	200.51	200.65	479	-0.54(-0.27%)
Apr 25, 2023	201.00	204.50	200.70	201.19	1,648	-2.06(-1.01%)
Apr 24, 2023	204.42	206.00	201.00	203.25	1,019	-4.03(-1.94%)
Apr 21, 2023	202.50	207.28	202.50	207.28	4,079	+12.28(+6.30%)
Apr 20, 2023	191.00	197.45	189.59	195.00	4,137	+4.68(+2.46%)
Apr 19, 2023	193.68	193.91	189.50	190.32	696	+2.36(+1.26%)
Apr 18, 2023	189.70	191.66	187.15	187.96	4,423	+1.21(+0.65%)
Apr 17, 2023	186.00	189.86	186.00	186.75	91,138	-4.23(-2.21%)
Apr 14, 2023	195.22	195.22	190.74	190.98	546	-0.50(-0.26%)
Apr 13, 2023	194.24	195.25	191.00	191.48	838	+4.73(+2.53%)
Apr 12, 2023	189.72	191.00	186.40	186.75	4,353	+3.50(+1.91%)
Apr 11, 2023	182.99	186.75	179.63	183.25	2,711	+5.29(+2.97%)
Apr 10, 2023	184.78	184.96	175.90	177.96	1,201	-3.36(-1.85%)
Apr 06, 2023	184.46	185.74	179.59	181.32	654	+0.07(+0.04%)
Apr 05, 2023	181.25	183.36	181.25	181.25	493	+3.50(+1.97%)
Apr 04, 2023	179.96	180.50	177.50	177.75	2,996	+0.99(+0.56%)
Apr 03, 2023	176.75	180.25	176.25	176.76	842	-3.45(-1.91%)
Mar 31, 2023	179.50	182.00	178.75	180.21	1,632	+1.51(+0.84%)
Mar 30, 2023	176.25	180.78	176.25	178.70	449	+4.95(+2.85%)
Mar 29, 2023	171.84	176.00	171.34	173.75	380	+4.13(+2.43%)
Mar 28, 2023	170.94	173.94	169.22	169.62	530	-4.18(-2.41%)
Mar 27, 2023	175.20	179.00	173.32	173.80	557	+0.68(+0.39%)
Mar 24, 2023	172.48	176.83	170.50	173.12	2,941	-3.92(-2.21%)
Mar 23, 2023	175.08	178.20	173.75	177.04	1,716	+2.62(+1.50%)
Mar 22, 2023	177.40	179.52	173.26	174.42	405	+0.40(+0.23%)
Mar 21, 2023	174.80	178.70	173.16	174.02	665	+1.70(+0.99%)
Mar 20, 2023	175.06	176.42	172.20	172.32	561	+5.57(+3.34%)
Mar 17, 2023	171.50	172.42	166.75	166.75	1,095	-7.13(-4.10%)
Mar 16, 2023	168.78	173.88	168.28	173.88	646	+8.26(+4.99%)
Mar 15, 2023	163.94	168.25	163.84	165.62	755	-6.18(-3.60%)
Mar 14, 2023	169.12	173.00	167.75	171.80	1,007	+4.90(+2.94%)
Mar 13, 2023	169.66	171.49	165.51	166.90	899	-0.60(-0.36%)
Mar 10, 2023	170.00	171.27	167.50	167.50	304	-4.04(-2.36%)
Mar 09, 2023	170.36	172.62	168.25	171.54	646	-2.20(-1.27%)
Mar 08, 2023	166.30	173.74	166.30	173.74	775	+3.58(+2.10%)
Mar 07, 2023	171.75	175.90	169.74	170.16	1,340	-6.57(-3.72%)
Mar 06, 2023	180.64	180.64	172.25	176.73	1,831	+3.99(+2.31%)
Mar 03, 2023	174.50	176.96	171.00	172.74	692	+1.54(+0.90%)
Mar 02, 2023	173.44	174.75	170.50	171.20	688	-1.20(-0.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.