Menu

Essilor Intl ADR (OP: ESLOY )

116.94 +0.81 (+0.70%)
Streaming Delayed Price Updated: 1:09 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 115.42 116.17 115.42 116.12 20,716 -0.34(-0.29%)
Oct 29, 2024 117.06 117.30 116.36 116.46 18,165 -1.57(-1.33%)
Oct 28, 2024 118.26 118.51 117.96 118.03 22,399 -0.06(-0.05%)
Oct 25, 2024 118.71 118.94 117.95 118.09 17,668 -0.53(-0.45%)
Oct 24, 2024 118.92 119.25 118.19 118.62 23,639 -0.22(-0.19%)
Oct 23, 2024 118.69 119.14 118.25 118.84 25,862 -1.12(-0.93%)
Oct 22, 2024 119.55 120.22 119.46 119.96 23,022 +2.06(+1.75%)
Oct 21, 2024 118.01 118.02 117.27 117.90 21,935 +0.97(+0.83%)
Oct 18, 2024 117.37 118.00 116.89 116.93 155,881 +1.68(+1.46%)
Oct 17, 2024 117.20 117.27 114.15 115.25 82,447 -1.95(-1.66%)
Oct 16, 2024 116.83 117.26 116.80 117.20 22,822 -0.10(-0.09%)
Oct 15, 2024 117.88 117.88 116.86 117.30 22,751 -0.43(-0.37%)
Oct 14, 2024 117.08 117.73 117.08 117.73 15,958 +0.66(+0.56%)
Oct 11, 2024 116.58 117.23 116.58 117.07 21,216 +1.45(+1.25%)
Oct 10, 2024 115.28 115.62 114.75 115.62 25,880 -1.46(-1.25%)
Oct 09, 2024 116.80 117.48 116.75 117.08 13,994 -0.28(-0.23%)
Oct 08, 2024 117.38 117.39 116.81 117.36 25,365 +1.07(+0.92%)
Oct 07, 2024 116.79 117.13 115.91 116.29 224,954 +0.26(+0.22%)
Oct 04, 2024 115.32 116.03 115.05 116.03 117,862 +1.50(+1.31%)
Oct 03, 2024 115.42 115.42 114.09 114.53 215,581 -2.30(-1.97%)
Oct 02, 2024 116.25 117.32 116.21 116.83 283,451 -0.20(-0.17%)
Oct 01, 2024 117.45 117.62 116.24 117.03 81,480 -1.55(-1.31%)
Sep 30, 2024 119.05 119.17 118.14 118.58 11,529 -0.42(-0.35%)
Sep 27, 2024 119.00 119.23 118.71 119.00 29,635 +2.03(+1.74%)
Sep 26, 2024 116.22 117.11 116.11 116.97 176,474 +2.32(+2.02%)
Sep 25, 2024 115.85 115.99 114.39 114.65 44,629 -0.40(-0.35%)
Sep 24, 2024 114.04 115.16 114.01 115.05 24,539 +1.68(+1.48%)
Sep 23, 2024 113.39 113.52 112.95 113.37 31,133 -0.01(-0.01%)
Sep 20, 2024 113.66 113.79 113.23 113.38 146,606 -2.64(-2.28%)
Sep 19, 2024 115.16 116.33 114.87 116.02 48,748 +1.90(+1.66%)
Sep 18, 2024 114.30 115.28 113.42 114.12 192,179 +0.23(+0.20%)
Sep 17, 2024 114.67 114.68 113.55 113.89 45,247 -2.13(-1.83%)
Sep 16, 2024 115.77 116.20 115.45 116.02 15,429 +0.51(+0.44%)
Sep 13, 2024 116.07 116.41 114.35 115.51 25,962 -0.37(-0.32%)
Sep 12, 2024 115.34 115.96 115.08 115.88 19,612 -0.38(-0.33%)
Sep 11, 2024 115.86 116.26 115.01 116.26 24,979 +0.05(+0.04%)
Sep 10, 2024 115.57 116.21 115.36 116.21 23,572 -0.55(-0.47%)
Sep 09, 2024 116.27 116.99 116.25 116.76 55,234 +1.15(+0.99%)
Sep 06, 2024 117.11 117.11 115.27 115.61 143,185 -0.06(-0.05%)
Sep 05, 2024 116.58 116.58 115.15 115.67 30,556 -2.67(-2.26%)
Sep 04, 2024 118.52 118.71 118.17 118.34 12,492 +0.02(+0.02%)
Sep 03, 2024 119.33 119.35 118.30 118.32 12,052 -0.16(-0.14%)
Aug 30, 2024 119.86 119.86 118.23 118.48 9,313 -0.29(-0.24%)
Aug 29, 2024 119.19 119.57 118.69 118.77 12,052 -0.49(-0.41%)
Aug 28, 2024 119.43 119.57 118.87 119.26 18,463 -0.40(-0.33%)
Aug 27, 2024 119.07 119.66 118.84 119.66 17,743 +0.03(+0.03%)
Aug 26, 2024 119.85 120.08 119.40 119.63 25,413 -0.48(-0.40%)
Aug 23, 2024 119.84 120.37 119.51 120.11 21,564 +1.79(+1.51%)
Aug 22, 2024 119.40 119.40 118.19 118.32 13,277 -0.81(-0.68%)
Aug 21, 2024 118.00 119.13 117.96 119.13 13,118 +2.03(+1.73%)
Aug 20, 2024 117.39 117.39 116.75 117.10 13,746 +0.00(+0.00%)
Aug 19, 2024 116.47 117.27 116.42 117.10 18,046 -0.07(-0.06%)
Aug 16, 2024 116.66 117.24 116.55 117.17 14,389 +0.30(+0.26%)
Aug 15, 2024 116.40 116.92 115.95 116.87 31,212 +0.83(+0.72%)
Aug 14, 2024 115.43 116.04 115.40 116.04 44,103 +1.04(+0.90%)
Aug 13, 2024 114.20 115.04 113.66 115.00 62,730 +1.73(+1.53%)
Aug 12, 2024 113.13 113.48 112.98 113.27 17,563 -0.62(-0.54%)
Aug 09, 2024 113.57 114.12 113.51 113.89 20,391 -0.27(-0.24%)
Aug 08, 2024 113.58 114.16 113.40 114.16 25,816 +1.27(+1.12%)
Aug 07, 2024 113.90 114.96 112.83 112.89 22,209 -0.18(-0.16%)
Aug 06, 2024 112.46 113.81 112.46 113.07 28,047 -0.60(-0.53%)
Aug 05, 2024 112.95 114.16 112.93 113.67 22,500 -0.49(-0.43%)
Aug 02, 2024 113.74 114.16 113.00 114.16 151,237 +0.67(+0.59%)
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.