Essilor Intl ADR (OP: ESLOY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2024	114.23	114.35	113.01	113.49	29,965	-0.86(-0.75%)
Jul 31, 2024	115.49	115.52	114.23	114.35	152,765	-0.15(-0.13%)
Jul 30, 2024	114.14	115.07	114.02	114.50	58,395	+1.62(+1.44%)
Jul 29, 2024	113.20	113.44	112.11	112.88	274,905	+1.38(+1.24%)
Jul 26, 2024	112.91	112.93	109.34	111.50	73,257	+3.85(+3.58%)
Jul 25, 2024	104.20	108.31	103.78	107.65	80,739	+1.94(+1.84%)
Jul 24, 2024	106.49	106.61	105.52	105.71	37,001	-0.94(-0.88%)
Jul 23, 2024	106.88	107.09	106.56	106.65	28,520	-1.12(-1.04%)
Jul 22, 2024	107.28	107.77	106.75	107.77	46,167	+2.73(+2.60%)
Jul 19, 2024	105.51	105.51	104.55	105.04	42,125	-0.32(-0.30%)
Jul 18, 2024	108.34	108.34	105.06	105.36	56,518	+1.74(+1.68%)
Jul 17, 2024	103.70	104.34	103.41	103.62	38,859	-4.95(-4.56%)
Jul 16, 2024	107.64	108.57	107.62	108.57	28,208	+0.00(+0.00%)
Jul 15, 2024	109.05	109.55	108.22	108.57	22,571	-2.04(-1.84%)
Jul 12, 2024	110.21	110.97	110.14	110.61	15,152	+2.04(+1.88%)
Jul 11, 2024	108.54	108.97	108.38	108.57	16,022	+2.16(+2.03%)
Jul 10, 2024	106.53	106.76	106.30	106.41	14,331	+0.01(+0.01%)
Jul 09, 2024	107.54	107.54	105.84	106.40	20,284	-1.88(-1.73%)
Jul 08, 2024	109.48	109.48	108.07	108.28	14,968	-1.42(-1.30%)
Jul 05, 2024	109.45	109.79	108.53	109.70	18,958	+0.66(+0.61%)
Jul 03, 2024	108.69	109.22	108.19	109.04	16,829	+1.43(+1.33%)
Jul 02, 2024	107.38	107.62	107.06	107.61	36,356	-0.83(-0.77%)

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.