Essilor International SA

ESLOY
🏛️ usa →
163.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 100.79 100.88 100.24 100.49 0.0M
2023-12-28 100.37 100.54 100.10 100.10 0.0M
2023-12-27 100.31 100.86 100.31 100.86 0.0M
2023-12-26 100.02 100.72 99.78 100.72 0.0M
2023-12-22 100.24 100.24 99.75 99.81 0.0M
2023-12-21 99.17 99.75 99.17 99.75 0.0M
2023-12-20 99.30 99.75 98.43 98.43 0.0M
2023-12-19 100.20 100.98 100.20 100.78 0.0M
2023-12-18 100.63 100.64 100.14 100.36 0.0M
2023-12-15 101.08 101.44 100.54 100.59 0.0M
2023-12-14 101.28 101.87 100.86 101.55 0.1M
2023-12-13 100.06 101.83 99.83 101.68 0.1M
2023-12-12 98.88 99.30 98.88 99.27 0.0M
2023-12-11 98.80 98.90 98.48 98.86 0.0M
2023-12-08 98.28 98.59 97.96 98.59 0.0M
2023-12-07 97.75 98.01 97.44 97.94 0.0M
2023-12-06 97.35 97.44 96.83 96.89 0.0M
2023-12-05 96.63 97.06 96.55 97.02 0.0M
2023-12-04 95.83 96.69 95.83 96.59 0.0M
2023-12-01 96.50 97.22 96.47 97.11 0.0M
2023-11-30 96.16 96.16 95.18 95.45 0.0M
2023-11-29 97.08 97.62 96.82 97.33 0.0M
2023-11-28 96.56 97.24 96.32 96.76 0.0M
2023-11-27 97.00 97.30 96.76 96.80 0.0M
2023-11-24 96.96 97.51 96.96 97.51 0.0M
2023-11-22 97.06 97.71 96.88 97.34 0.0M
2023-11-21 96.75 96.93 96.52 96.52 0.0M
2023-11-20 96.64 96.96 96.34 96.79 0.0M
2023-11-17 97.52 97.99 97.27 97.87 0.1M
2023-11-16 96.71 96.93 96.41 96.81 0.0M
2023-11-15 96.42 97.02 96.37 96.46 0.0M
2023-11-14 96.97 97.86 96.97 97.81 0.0M
2023-11-13 93.64 94.92 93.38 94.61 0.0M
2023-11-10 93.04 94.13 92.74 94.08 0.0M
2023-11-09 94.03 94.05 92.79 92.79 0.0M
2023-11-08 93.25 93.55 92.90 93.19 0.0M
2023-11-07 92.18 92.63 92.17 92.24 0.0M
2023-11-06 92.82 92.98 92.32 92.58 0.0M
2023-11-03 93.93 94.07 93.31 93.48 0.0M
2023-11-02 93.43 93.70 93.08 93.42 0.0M
2023-11-01 90.17 90.94 89.86 90.86 0.0M
2023-10-31 90.76 91.03 89.73 90.64 0.1M
2023-10-30 89.36 89.77 89.08 89.57 0.1M
2023-10-27 89.01 89.43 88.23 88.43 0.1M
2023-10-26 87.90 87.90 86.77 87.19 0.1M
2023-10-25 88.75 89.46 88.50 88.58 0.0M
2023-10-24 88.69 88.96 88.37 88.86 0.0M
2023-10-23 87.05 88.58 86.91 88.32 0.0M
2023-10-20 86.29 86.59 86.15 86.27 0.0M
2023-10-19 86.16 87.02 84.30 85.33 0.0M
2023-10-18 86.23 86.40 85.68 85.75 0.0M
2023-10-17 85.98 87.25 85.88 86.77 0.0M
2023-10-16 87.26 87.66 87.11 87.45 0.0M
2023-10-13 86.38 86.38 85.82 86.12 0.0M
2023-10-12 88.56 88.56 86.99 87.27 0.0M
2023-10-11 88.66 88.70 87.85 88.21 0.0M
2023-10-10 87.46 88.13 87.11 87.20 0.0M
2023-10-09 85.98 86.92 85.85 86.71 0.0M
2023-10-06 86.02 87.44 85.72 87.27 0.1M
2023-10-05 85.98 86.26 85.65 86.09 0.0M
2023-10-04 85.69 86.05 85.24 85.91 0.0M
2023-10-03 84.31 85.22 84.24 85.08 0.0M
2023-10-02 85.52 85.85 85.04 85.27 0.0M
2023-09-29 87.91 87.97 86.84 87.03 0.0M
2023-09-28 86.88 87.17 86.47 86.77 0.0M
2023-09-27 86.29 86.43 84.87 85.29 0.0M
2023-09-26 86.23 86.54 85.80 85.85 0.0M
2023-09-25 87.24 88.03 86.89 87.69 0.0M
2023-09-22 89.26 89.65 88.85 88.85 0.0M
2023-09-21 90.41 90.41 89.64 89.66 0.0M
2023-09-20 93.24 94.21 92.90 93.00 0.0M
2023-09-19 92.33 92.33 91.62 91.92 0.0M
2023-09-18 92.71 92.84 92.49 92.61 0.0M
2023-09-15 94.57 94.57 93.07 93.23 0.0M
2023-09-14 93.67 94.24 93.15 94.24 0.0M
2023-09-13 93.43 93.56 92.94 93.11 0.0M
2023-09-12 93.46 93.53 93.05 93.53 0.0M
2023-09-11 93.42 93.95 93.41 93.93 0.0M
2023-09-08 92.74 93.01 92.63 92.83 0.0M
2023-09-07 93.01 93.07 92.40 92.92 0.0M
2023-09-06 92.66 92.84 92.07 92.36 0.0M
2023-09-05 93.58 93.58 93.18 93.18 0.0M
2023-09-01 94.46 94.52 93.74 94.10 0.0M
2023-08-31 95.20 95.25 94.01 94.36 0.0M
2023-08-30 95.60 95.97 95.33 95.47 0.0M
2023-08-29 95.19 96.27 95.19 96.27 0.0M
2023-08-28 95.43 95.57 94.83 95.38 0.0M
2023-08-25 94.24 94.62 93.70 94.50 0.0M
2023-08-24 94.89 95.04 93.63 93.63 0.0M
2023-08-23 94.33 95.19 94.33 95.02 0.0M
2023-08-22 95.89 96.42 95.45 95.69 0.2M
2023-08-21 95.54 95.79 94.94 95.78 0.0M
2023-08-18 93.78 94.55 93.78 94.47 0.0M
2023-08-17 95.06 95.07 93.96 94.03 0.0M
2023-08-16 95.21 95.62 94.76 94.76 0.0M
2023-08-15 96.08 96.08 95.20 95.20 0.0M
2023-08-14 95.21 96.49 95.21 96.24 0.0M
2023-08-11 96.28 96.55 95.78 96.15 0.0M
2023-08-10 98.61 98.95 97.25 97.49 0.0M
2023-08-09 96.47 96.87 96.29 96.57 0.0M
2023-08-08 95.52 96.14 95.36 96.03 0.0M
2023-08-07 96.59 96.90 96.01 96.78 0.0M
2023-08-04 96.19 96.64 95.45 95.58 0.0M
2023-08-03 95.24 96.14 94.99 95.73 0.0M
2023-08-02 96.00 96.35 95.65 95.94 0.0M
2023-08-01 98.45 98.74 97.50 98.29 0.0M
2023-07-31 100.47 100.95 100.36 100.60 0.0M
2023-07-28 98.87 100.15 98.87 99.29 0.0M
2023-07-27 97.80 98.24 96.85 97.10 0.0M
2023-07-26 92.53 96.44 92.53 96.08 0.0M
2023-07-25 97.15 99.97 97.15 98.50 0.0M
2023-07-24 97.14 97.73 97.11 97.46 0.0M
2023-07-21 98.64 99.46 98.64 99.36 0.0M
2023-07-20 98.24 98.70 98.06 98.17 0.0M
2023-07-19 98.97 98.97 97.72 98.04 0.0M
2023-07-18 98.24 98.87 98.24 98.79 0.0M
2023-07-17 97.98 98.68 97.98 98.66 0.0M
2023-07-14 99.62 99.77 98.59 98.83 0.0M
2023-07-13 98.47 98.58 98.02 98.54 0.0M
2023-07-12 95.85 97.41 95.84 97.38 0.0M
2023-07-11 94.32 94.73 94.05 94.49 0.0M
2023-07-10 94.11 94.31 93.80 94.12 0.0M
2023-07-07 92.89 94.17 92.81 93.74 0.0M
2023-07-06 92.19 92.33 91.45 92.33 0.0M
2023-07-05 94.47 94.50 93.96 94.21 0.0M
2023-07-03 92.98 93.33 92.86 93.33 0.0M
2023-06-30 94.01 94.51 94.01 94.34 0.0M
2023-06-29 92.25 92.30 91.42 91.74 0.0M
2023-06-28 94.72 95.47 94.72 94.97 0.0M
2023-06-27 92.91 93.78 92.55 93.78 0.0M
2023-06-26 91.62 91.82 91.40 91.65 0.0M
2023-06-23 91.04 91.54 91.03 91.32 0.0M
2023-06-22 92.30 92.57 92.23 92.37 0.0M
2023-06-21 91.89 92.40 91.77 92.26 0.0M
2023-06-20 92.14 92.17 91.61 92.00 0.0M
2023-06-16 93.02 94.39 93.02 94.04 0.0M
2023-06-15 90.81 91.37 90.53 91.14 0.0M
2023-06-14 91.20 91.20 89.85 90.36 0.0M
2023-06-13 90.05 90.47 89.94 90.39 0.0M
2023-06-12 89.59 89.59 88.68 89.45 0.0M
2023-06-09 90.20 90.42 89.98 90.20 0.0M
2023-06-08 90.88 90.99 90.40 90.99 0.0M
2023-06-07 89.97 90.12 89.48 89.65 0.0M
2023-06-06 89.32 89.92 89.32 89.72 0.0M
2023-06-05 90.07 90.07 89.25 89.54 0.0M
2023-06-02 91.59 91.95 91.50 91.78 0.0M
2023-06-01 89.30 89.91 88.78 89.54 0.0M
2023-05-31 90.84 90.92 89.50 90.16 0.0M
2023-05-30 93.97 94.06 93.45 93.86 0.0M
2023-05-26 93.73 94.99 93.73 94.86 0.0M
2023-05-25 93.16 93.76 93.01 93.73 0.0M
2023-05-24 94.05 94.14 93.43 93.76 0.0M
2023-05-23 95.60 95.66 94.90 94.91 0.0M
2023-05-22 96.96 97.55 96.80 97.29 0.0M
2023-05-19 99.80 100.01 99.03 99.24 0.0M
2023-05-18 100.33 100.59 99.00 100.39 0.0M
2023-05-17 100.61 101.55 100.41 101.26 0.0M
2023-05-16 101.34 101.41 100.81 100.96 0.0M
2023-05-15 100.39 100.64 100.15 100.53 0.0M
2023-05-12 100.98 101.24 100.59 101.03 0.0M
2023-05-11 101.05 101.60 100.67 101.44 0.0M
2023-05-10 100.85 101.16 100.39 101.12 0.0M
2023-05-09 100.01 100.54 99.83 100.29 0.0M
2023-05-08 101.56 101.78 101.34 101.34 0.0M
2023-05-05 100.76 101.75 100.60 101.60 0.0M
2023-05-04 100.51 101.07 100.37 100.68 0.1M
2023-05-03 100.77 101.38 100.57 100.59 0.0M
2023-05-02 98.73 99.53 98.66 99.53 0.1M
2023-05-01 98.65 99.65 98.03 99.00 0.0M
2023-04-28 98.28 99.12 98.07 98.72 0.0M
2023-04-27 99.41 99.80 98.87 99.66 0.0M
2023-04-26 101.57 101.85 100.10 100.16 0.0M
2023-04-25 101.95 101.95 100.57 100.57 0.0M
2023-04-24 101.59 102.20 101.53 101.92 0.0M
2023-04-21 101.63 102.69 101.39 102.59 0.0M
2023-04-20 96.49 98.60 96.08 97.28 0.0M
2023-04-19 95.42 96.55 95.42 96.22 0.0M
2023-04-18 94.65 95.10 93.75 95.09 0.2M
2023-04-17 94.69 94.69 93.41 93.93 0.3M
2023-04-14 97.03 97.03 96.12 96.39 0.2M
2023-04-13 96.29 96.88 96.29 96.88 0.0M
2023-04-12 94.26 94.63 93.78 94.36 0.0M
2023-04-11 92.16 92.46 92.05 92.38 0.0M
2023-04-10 89.61 91.48 89.12 90.22 0.0M
2023-04-06 91.25 91.90 91.25 91.69 0.0M
2023-04-05 91.13 91.34 90.77 91.05 0.2M
2023-04-04 89.33 89.82 89.33 89.55 0.1M
2023-04-03 89.11 89.52 88.73 89.51 0.1M
2023-03-31 89.97 90.63 89.97 90.09 0.0M
2023-03-30 89.25 89.48 89.07 89.36 0.0M
2023-03-29 86.26 87.08 86.12 86.93 0.0M
2023-03-28 85.97 86.00 85.50 85.77 0.0M
2023-03-27 88.18 88.18 87.52 87.92 0.0M
2023-03-24 86.71 87.61 86.55 87.52 0.0M
2023-03-23 88.10 88.72 87.01 87.41 0.0M
2023-03-22 88.14 89.21 87.70 87.70 0.0M
2023-03-21 87.93 88.15 87.49 88.15 0.0M
2023-03-20 86.90 87.51 86.85 87.37 0.0M
2023-03-17 84.50 85.52 84.26 85.10 0.0M
2023-03-16 84.28 86.05 83.99 86.02 0.0M
2023-03-15 82.48 84.27 82.24 83.80 0.0M
2023-03-14 85.03 85.49 84.71 85.18 0.0M
2023-03-13 83.81 84.88 83.70 84.65 0.0M
2023-03-10 85.35 85.51 83.77 84.00 0.0M
2023-03-09 85.75 85.90 84.49 84.51 0.1M
2023-03-08 84.53 85.07 84.53 84.82 0.2M
2023-03-07 87.90 87.95 85.89 86.11 0.0M
2023-03-06 88.32 88.60 88.07 88.15 0.1M
2023-03-03 86.99 87.56 86.66 87.37 0.0M
2023-03-02 86.33 86.73 86.04 86.53 0.0M
2023-03-01 87.57 87.57 86.94 87.23 0.1M
2023-02-28 87.37 87.48 86.65 86.65 0.2M
2023-02-27 87.63 87.88 87.16 87.25 0.3M
2023-02-24 87.43 87.43 86.66 87.24 0.0M
2023-02-23 88.99 89.60 88.21 88.95 0.0M
2023-02-22 93.06 93.22 92.13 92.13 0.0M
2023-02-21 94.00 94.13 93.13 93.50 0.0M
2023-02-17 92.05 93.88 91.95 93.81 0.0M
2023-02-16 92.99 93.92 92.91 93.33 0.0M
2023-02-15 91.95 93.15 91.95 93.15 0.0M
2023-02-14 91.84 92.91 91.43 92.54 0.0M
2023-02-13 91.09 92.56 91.09 92.48 0.0M
2023-02-10 89.94 90.40 89.64 90.32 0.0M
2023-02-09 93.00 93.00 91.82 92.03 0.0M
2023-02-08 94.06 94.08 93.05 93.41 0.0M
2023-02-07 92.40 93.69 92.19 93.69 0.0M
2023-02-06 93.60 94.12 93.44 93.98 0.0M
2023-02-03 95.88 96.93 95.37 95.96 0.0M
2023-02-02 92.95 93.54 92.36 93.18 0.0M
2023-02-01 91.78 93.25 91.03 93.12 0.0M
2023-01-31 91.32 91.65 91.02 91.65 0.0M
2023-01-30 90.72 91.34 89.87 89.95 0.0M
2023-01-27 89.46 90.50 89.36 90.16 0.0M
2023-01-26 91.98 91.98 91.03 91.54 0.0M
2023-01-25 92.63 93.87 92.59 93.73 0.0M
2023-01-24 91.67 93.16 91.65 92.99 0.0M
2023-01-23 94.57 95.06 94.33 94.71 0.0M
2023-01-20 94.15 95.19 94.03 95.19 0.0M
2023-01-19 93.18 93.31 92.17 92.89 0.1M
2023-01-18 96.31 96.31 94.38 94.50 0.0M
2023-01-17 95.75 96.00 95.12 95.48 0.0M
2023-01-13 93.65 94.64 93.65 94.64 0.0M
2023-01-12 92.71 92.88 91.59 92.51 0.0M
2023-01-11 93.56 93.75 92.97 93.68 0.0M
2023-01-10 92.73 93.19 92.52 93.11 0.0M
2023-01-09 93.73 94.47 93.45 93.57 0.0M
2023-01-06 91.67 94.06 90.93 93.84 0.0M
2023-01-05 91.69 92.22 91.36 91.60 0.0M
2023-01-04 92.27 92.40 91.37 91.87 0.0M
2023-01-03 90.45 90.86 89.33 90.04 0.0M