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
2025-09-30 162.24 163.18 162.02 163.00 0.0M
2025-09-29 162.33 162.35 161.04 161.41 0.0M
2025-09-26 158.67 159.70 158.25 159.23 0.0M
2025-09-25 154.93 155.83 154.38 155.81 0.0M
2025-09-24 157.32 158.68 157.06 158.68 0.0M
2025-09-23 161.12 162.24 161.12 161.71 0.0M
2025-09-22 161.40 162.53 161.07 162.41 0.0M
2025-09-19 161.81 161.81 160.51 161.38 0.0M
2025-09-18 161.33 162.20 160.96 161.78 0.0M
2025-09-17 161.81 161.81 159.63 160.15 0.0M
2025-09-16 161.00 161.20 160.06 160.90 0.0M
2025-09-15 156.44 157.09 156.03 156.65 0.0M
2025-09-12 155.22 155.81 154.55 155.20 0.3M
2025-09-11 156.80 156.80 155.75 156.30 0.1M
2025-09-10 154.57 155.51 154.35 155.02 0.0M
2025-09-09 152.61 153.57 152.24 153.53 0.0M
2025-09-08 153.24 154.28 152.92 153.99 0.0M
2025-09-05 152.76 152.76 151.08 152.42 0.0M
2025-09-04 150.54 152.22 150.33 152.22 0.0M
2025-09-03 149.31 150.58 149.17 150.57 0.0M
2025-09-02 149.42 150.83 148.83 150.56 0.0M
2025-08-29 152.26 152.76 151.62 152.50 0.0M
2025-08-28 153.17 154.47 153.02 153.83 0.1M
2025-08-27 154.89 155.27 154.17 155.22 0.0M
2025-08-26 155.93 156.34 154.95 155.46 0.0M
2025-08-25 158.73 158.81 155.64 155.64 0.0M
2025-08-22 157.57 159.83 157.57 159.57 0.1M
2025-08-21 158.42 158.95 157.49 157.50 0.0M
2025-08-20 160.22 160.70 159.89 160.59 0.0M
2025-08-19 158.33 159.23 157.45 157.63 0.0M
2025-08-18 156.00 156.72 155.93 156.72 0.0M
2025-08-15 156.47 157.36 155.70 156.68 0.0M
2025-08-14 152.50 153.94 152.42 153.73 0.0M
2025-08-13 151.78 153.83 151.78 153.83 0.0M
2025-08-12 146.19 148.61 146.07 148.46 0.0M
2025-08-11 146.92 146.93 145.98 146.44 0.0M
2025-08-08 147.18 148.13 146.94 147.70 0.0M
2025-08-07 147.58 147.58 146.50 147.13 0.0M
2025-08-06 144.95 145.59 144.49 145.11 0.0M
2025-08-05 146.40 147.16 145.95 147.15 0.1M
2025-08-04 147.97 148.68 147.87 148.34 0.1M
2025-08-01 148.25 148.30 147.06 147.77 0.1M
2025-07-31 149.65 150.18 148.64 148.91 0.1M
2025-07-30 150.69 150.69 147.55 148.31 0.3M
2025-07-29 151.47 152.11 150.50 151.40 0.0M
2025-07-28 145.40 148.90 143.17 148.90 0.0M
2025-07-25 145.91 147.44 145.74 147.44 0.0M
2025-07-24 145.58 146.44 145.12 145.75 0.0M
2025-07-23 143.60 146.88 143.60 146.88 0.0M
2025-07-22 142.32 142.65 141.77 142.43 0.0M
2025-07-21 142.23 142.87 141.79 142.08 0.0M
2025-07-18 142.71 142.71 141.30 141.50 0.1M
2025-07-17 141.37 142.02 140.64 141.96 0.0M
2025-07-16 143.34 143.34 141.39 142.41 0.0M
2025-07-15 142.49 142.49 140.46 140.50 0.0M
2025-07-14 141.37 142.69 141.37 142.57 0.0M
2025-07-11 142.99 143.75 141.29 141.88 0.1M
2025-07-10 145.78 146.84 145.50 146.00 0.1M
2025-07-09 148.66 148.96 147.65 148.68 0.1M
2025-07-08 139.11 148.95 139.11 146.05 0.1M
2025-07-07 138.57 139.39 137.67 138.47 0.0M
2025-07-03 138.53 138.87 137.59 137.99 0.0M
2025-07-02 138.70 139.96 138.70 139.61 0.0M
2025-07-01 138.21 138.90 137.89 138.81 0.0M
2025-06-30 136.78 137.57 135.92 137.24 0.1M
2025-06-27 136.68 137.61 136.26 136.85 0.1M
2025-06-26 135.93 136.28 135.16 135.36 0.0M
2025-06-25 139.17 139.17 138.01 138.63 0.1M
2025-06-24 140.20 141.23 140.00 140.69 0.2M
2025-06-23 138.10 139.98 138.10 139.97 0.0M
2025-06-20 139.38 139.48 138.03 138.35 0.0M
2025-06-18 138.04 139.96 138.01 138.52 0.0M
2025-06-17 139.11 143.29 138.00 140.99 0.0M
2025-06-16 140.69 141.58 139.57 139.57 0.0M
2025-06-13 139.00 140.22 138.61 138.95 0.0M
2025-06-12 143.01 143.19 142.53 142.74 0.0M
2025-06-11 143.37 143.82 143.07 143.07 0.0M
2025-06-10 143.17 144.17 143.17 143.47 0.0M
2025-06-09 141.87 143.13 141.87 142.13 0.0M
2025-06-06 141.34 142.04 141.07 141.75 0.0M
2025-06-05 141.59 141.59 139.82 140.20 0.0M
2025-06-04 138.61 139.60 138.61 139.57 0.1M
2025-06-03 138.72 139.78 138.55 139.38 0.0M
2025-06-02 139.32 141.04 138.87 140.98 0.0M
2025-05-30 138.56 139.69 138.23 139.46 0.0M
2025-05-29 140.76 141.86 140.41 140.86 0.1M
2025-05-28 140.11 141.00 139.52 140.61 0.0M
2025-05-27 144.14 144.47 142.99 143.72 0.0M
2025-05-23 140.09 142.39 139.98 142.27 0.0M
2025-05-22 147.00 148.60 147.00 148.10 0.1M
2025-05-21 147.49 148.08 146.56 146.56 0.0M
2025-05-20 146.81 147.66 146.69 147.08 0.0M
2025-05-19 146.51 146.97 145.65 146.67 0.1M
2025-05-16 145.81 146.28 144.28 145.94 0.0M
2025-05-15 140.16 142.34 140.16 141.94 0.0M
2025-05-14 141.41 141.41 139.39 139.79 0.0M
2025-05-13 141.98 143.22 140.27 141.75 0.0M
2025-05-12 139.74 139.83 137.39 139.29 0.0M
2025-05-09 140.72 141.43 137.74 139.39 0.0M
2025-05-08 140.97 140.97 139.47 140.77 0.0M
2025-05-07 141.68 141.68 140.07 140.36 0.1M
2025-05-06 143.13 144.94 142.11 144.94 0.0M
2025-05-05 145.65 146.17 145.20 145.62 0.0M
2025-05-02 145.25 146.63 143.80 145.20 0.0M
2025-05-01 144.89 146.74 144.00 144.15 0.0M
2025-04-30 143.02 145.96 142.89 145.96 0.0M
2025-04-29 142.65 143.80 142.22 143.64 0.0M
2025-04-28 142.92 143.22 141.89 143.22 0.0M
2025-04-25 143.00 144.84 142.96 144.81 0.0M
2025-04-24 142.71 144.25 142.42 144.25 0.0M
2025-04-23 145.85 146.77 143.50 143.50 0.0M
2025-04-22 143.09 146.29 143.09 145.33 0.0M
2025-04-21 140.00 143.99 138.79 138.79 0.0M
2025-04-17 141.05 141.15 140.16 140.36 0.0M
2025-04-16 140.38 142.27 140.29 140.74 0.0M
2025-04-15 141.98 142.41 140.86 141.25 0.0M
2025-04-14 140.86 141.21 138.77 139.97 0.0M
2025-04-11 137.02 140.25 136.44 139.97 0.1M
2025-04-10 135.83 136.76 133.50 135.66 0.1M
2025-04-09 130.13 140.63 128.86 140.18 0.3M
2025-04-08 132.34 133.34 127.44 128.76 0.1M
2025-04-07 127.33 135.18 126.47 128.23 0.1M
2025-04-04 133.91 134.21 131.71 131.71 0.0M
2025-04-03 136.25 138.99 136.01 136.13 0.1M
2025-04-02 144.03 145.78 143.98 145.54 0.0M
2025-04-01 143.84 144.76 143.40 144.13 0.0M
2025-03-31 143.00 144.26 142.74 144.10 0.0M
2025-03-28 143.92 145.20 143.42 144.24 0.0M
2025-03-27 146.89 146.95 144.92 145.57 0.0M
2025-03-26 147.28 147.95 145.79 146.46 0.0M
2025-03-25 149.24 149.97 149.18 149.25 0.0M
2025-03-24 144.26 146.41 144.23 146.05 0.1M
2025-03-21 143.23 144.62 143.23 143.94 0.0M
2025-03-20 142.70 144.35 142.70 144.35 0.0M
2025-03-19 142.99 144.61 142.99 144.61 0.0M
2025-03-18 143.48 144.49 142.90 144.49 0.0M
2025-03-17 143.74 144.62 143.26 144.50 0.0M
2025-03-14 142.96 143.39 142.16 142.75 0.0M
2025-03-13 142.45 143.29 141.78 142.56 0.1M
2025-03-12 146.17 147.78 145.12 147.05 0.0M
2025-03-11 147.82 147.82 144.09 145.81 0.0M
2025-03-10 148.80 148.85 146.61 147.08 0.0M
2025-03-07 147.09 149.20 146.72 148.27 0.0M
2025-03-06 144.42 147.51 144.42 146.12 0.0M
2025-03-05 150.80 152.43 150.27 152.20 0.0M
2025-03-04 149.74 154.13 149.68 152.58 0.0M
2025-03-03 151.19 151.74 148.62 149.44 0.0M
2025-02-28 148.50 149.38 146.71 148.24 0.0M
2025-02-27 149.88 150.68 149.01 149.01 0.0M
2025-02-26 147.59 148.58 146.88 147.41 0.0M
2025-02-25 149.29 149.29 146.62 147.20 0.0M
2025-02-24 151.18 151.18 149.80 150.05 0.0M
2025-02-21 152.80 152.80 150.99 151.32 0.0M
2025-02-20 152.99 153.95 152.64 153.86 0.0M
2025-02-19 152.59 153.19 152.28 153.11 0.1M
2025-02-18 154.25 154.62 153.58 153.74 0.0M
2025-02-14 155.36 155.46 154.27 154.27 0.0M
2025-02-13 152.10 154.24 152.03 153.43 0.0M
2025-02-12 141.72 149.24 141.50 145.97 0.0M
2025-02-11 143.13 143.82 142.99 143.54 0.0M
2025-02-10 139.86 140.52 139.78 140.28 0.0M
2025-02-07 139.78 140.23 138.87 138.87 0.1M
2025-02-06 140.65 141.06 140.00 140.72 0.0M
2025-02-05 140.91 141.62 140.74 141.49 0.0M
2025-02-04 138.44 139.70 138.44 139.70 0.0M
2025-02-03 135.19 136.52 134.49 135.87 0.0M
2025-01-31 138.04 138.74 136.79 137.11 0.0M
2025-01-30 138.07 138.63 137.56 137.95 0.0M
2025-01-29 136.27 137.64 136.08 136.67 0.0M
2025-01-28 135.45 135.72 134.31 135.40 0.0M
2025-01-27 135.02 135.32 134.49 135.31 0.0M
2025-01-24 133.41 134.63 133.41 133.99 0.0M
2025-01-23 132.10 133.10 131.95 132.71 0.0M
2025-01-22 132.46 132.63 131.56 131.58 0.0M
2025-01-21 128.59 130.68 128.58 130.68 0.0M
2025-01-17 125.33 126.21 125.26 126.10 0.1M
2025-01-16 123.67 124.04 123.09 123.37 0.1M
2025-01-15 122.37 122.68 121.51 121.81 0.0M
2025-01-14 120.52 120.64 119.55 119.97 0.0M
2025-01-13 119.00 119.72 118.60 119.59 0.0M
2025-01-10 120.52 120.96 119.35 120.33 0.0M
2025-01-08 119.61 120.73 119.09 120.58 0.0M
2025-01-07 122.14 122.14 120.91 121.11 0.0M
2025-01-06 120.25 121.14 120.21 120.45 0.0M
2025-01-03 119.27 119.27 118.18 118.62 0.0M
2025-01-02 120.63 120.86 119.06 119.90 0.0M