The Estée Lauder Companies Inc. (BIT:1ELX)
Italy · Delayed Price · Currency is EUR 87.80
+0.80 (0.92%)
At close: Feb 11, 2026
BIT:1ELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 86.40 | 86.40 | 86.40 | 87.80 | 87.80 | 0.92% | 15 |
| Feb 10, 2026 | 83.40 | 87.20 | 83.40 | 87.00 | 87.00 | 4.57% | 77 |
| Feb 9, 2026 | 85.00 | 85.00 | 82.80 | 83.20 | 83.20 | -6.09% | 185 |
| Feb 6, 2026 | 81.00 | 88.60 | 81.00 | 88.60 | 88.60 | 12.72% | 990 |
| Feb 5, 2026 | 97.20 | 97.20 | 79.00 | 78.60 | 78.60 | -21.40% | 813 |
| Feb 4, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.48% | 61 |
| Feb 3, 2026 | 100.00 | 103.00 | 100.00 | 101.50 | 101.50 | - | 69 |
| Feb 2, 2026 | 99.20 | 99.20 | 98.80 | 101.50 | 101.50 | 4.86% | 116 |
| Jan 30, 2026 | 97.00 | 97.00 | 96.60 | 96.80 | 96.80 | 0.83% | 101 |
| Jan 29, 2026 | 95.00 | 96.20 | 95.00 | 96.00 | 96.00 | -1.23% | 246 |
| Jan 28, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | -0.82% | - |
| Jan 27, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.81% | - |
| Jan 26, 2026 | 99.00 | 99.00 | 99.00 | 98.80 | 98.80 | -1.00% | 5 |
| Jan 23, 2026 | 100.50 | 100.50 | 99.40 | 99.80 | 99.80 | -2.16% | 91 |
| Jan 22, 2026 | 101.50 | 102.50 | 100.50 | 102.00 | 102.00 | 2.41% | 93 |
| Jan 21, 2026 | 96.20 | 99.60 | 96.20 | 99.60 | 99.60 | 2.68% | 57 |
| Jan 20, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.62% | - |
| Jan 19, 2026 | 95.00 | 95.00 | 95.00 | 96.40 | 96.40 | -1.63% | 4 |
| Jan 16, 2026 | 100.50 | 100.50 | 98.00 | 98.00 | 98.00 | -2.97% | 100 |
| Jan 15, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 22 |
| Jan 14, 2026 | 99.80 | 99.80 | 99.00 | 100.00 | 100.00 | -0.99% | 155 |
| Jan 13, 2026 | 99.00 | 101.50 | 99.00 | 101.00 | 101.00 | 4.34% | 261 |
| Jan 12, 2026 | 97.40 | 97.40 | 96.20 | 96.80 | 96.80 | -0.21% | 20 |
| Jan 9, 2026 | 94.20 | 96.00 | 94.20 | 97.00 | 97.00 | 5.21% | 191 |
| Jan 8, 2026 | 92.40 | 92.40 | 92.40 | 92.20 | 92.20 | 2.67% | 50 |
| Jan 7, 2026 | 91.40 | 92.00 | 89.00 | 89.80 | 89.80 | -4.26% | 61 |
| Jan 6, 2026 | 94.40 | 94.40 | 93.80 | 93.80 | 93.80 | 1.74% | 24 |
| Jan 5, 2026 | 92.60 | 94.60 | 92.60 | 92.20 | 92.20 | 1.32% | 128 |
| Jan 2, 2026 | 88.80 | 89.00 | 88.80 | 91.00 | 91.00 | 0.66% | 69 |
| Dec 30, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -0.44% | - |
| Dec 29, 2025 | 90.60 | 90.60 | 90.60 | 90.80 | 90.80 | -0.66% | 55 |
| Dec 23, 2025 | 92.40 | 92.40 | 91.20 | 91.40 | 91.40 | -1.30% | 41 |
| Dec 22, 2025 | 92.00 | 92.00 | 92.00 | 92.60 | 92.60 | - | 50 |
| Dec 19, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -0.43% | - |
| Dec 18, 2025 | 89.00 | 93.00 | 89.00 | 93.00 | 93.00 | 3.56% | 506 |
| Dec 17, 2025 | 89.40 | 89.40 | 89.40 | 89.80 | 89.80 | 1.81% | 50 |
| Dec 16, 2025 | 84.40 | 87.60 | 84.40 | 88.20 | 88.20 | 0.92% | 523 |
| Dec 15, 2025 | 89.40 | 89.60 | 86.80 | 87.40 | 87.40 | -1.35% | 343 |
| Dec 12, 2025 | 90.00 | 90.00 | 90.00 | 88.60 | 88.60 | -4.32% | 50 |
| Dec 11, 2025 | 90.00 | 93.20 | 90.00 | 92.60 | 92.60 | 2.21% | 103 |
| Dec 10, 2025 | 87.40 | 90.40 | 87.40 | 90.60 | 90.60 | 2.03% | 147 |
| Dec 9, 2025 | 88.60 | 88.60 | 87.20 | 88.80 | 88.80 | -0.89% | 116 |
| Dec 8, 2025 | 90.60 | 90.60 | 90.60 | 89.60 | 89.60 | -0.88% | 49 |
| Dec 5, 2025 | 88.60 | 90.80 | 88.60 | 90.40 | 90.40 | 2.73% | 142 |
| Dec 4, 2025 | 87.00 | 87.80 | 87.00 | 88.00 | 88.00 | 2.33% | 129 |
| Dec 3, 2025 | 87.00 | 87.00 | 86.80 | 86.00 | 86.00 | 1.18% | 51 |
| Dec 2, 2025 | 83.00 | 84.60 | 83.00 | 85.00 | 85.00 | 4.17% | 106 |
| Dec 1, 2025 | 81.20 | 81.20 | 81.20 | 81.60 | 81.60 | 1.49% | 4 |
| Nov 28, 2025 | 81.20 | 81.80 | 81.00 | 80.40 | 80.40 | -12.42% | 477 |
| Nov 27, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 11.95% | - |