The Estée Lauder Companies Inc. (BIT:1ELX)
Italy · Delayed Price · Currency is EUR 82.40
-7.00 (-7.83%)
Last updated: Mar 3, 2026, 4:33 PM CET
BIT:1ELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 86.20 | 86.20 | 83.00 | 82.40 | 82.40 | -7.83% | 16 |
| Mar 2, 2026 | 90.00 | 90.00 | 90.00 | 89.40 | 89.40 | -3.66% | 30 |
| Feb 27, 2026 | 92.60 | 92.60 | 92.40 | 92.80 | 92.80 | -8.12% | 116 |
| Feb 26, 2026 | 87.20 | 95.60 | 87.20 | 101.00 | 101.00 | 5.43% | 10 |
| Feb 25, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.50 | -3.04% | 10 |
| Feb 24, 2026 | 96.40 | 98.80 | 96.40 | 98.80 | 98.49 | 4.44% | 174 |
| Feb 23, 2026 | 96.40 | 98.20 | 96.20 | 94.60 | 94.31 | -1.46% | 69 |
| Feb 20, 2026 | 95.70 | 95.70 | 95.70 | 96.00 | 95.70 | 1.69% | - |
| Feb 19, 2026 | 94.11 | 94.11 | 94.11 | 94.40 | 94.11 | -1.26% | - |
| Feb 18, 2026 | 94.80 | 96.00 | 94.80 | 95.60 | 95.30 | 3.24% | 136 |
| Feb 17, 2026 | 91.20 | 91.20 | 90.80 | 92.60 | 92.31 | 0.65% | 280 |
| Feb 16, 2026 | 92.20 | 92.20 | 92.20 | 92.00 | 91.72 | 0.44% | 95 |
| Feb 13, 2026 | 91.32 | 91.32 | 91.32 | 91.60 | 91.32 | -0.65% | - |
| Feb 12, 2026 | 90.60 | 92.80 | 88.80 | 92.20 | 91.91 | 5.01% | 43 |
| Feb 11, 2026 | 86.40 | 86.40 | 86.40 | 87.80 | 87.53 | 0.92% | 15 |
| Feb 10, 2026 | 83.40 | 87.20 | 83.40 | 87.00 | 86.73 | 4.57% | 77 |
| Feb 9, 2026 | 85.00 | 85.00 | 82.80 | 83.20 | 82.94 | -6.09% | 185 |
| Feb 6, 2026 | 81.00 | 88.60 | 81.00 | 88.60 | 88.33 | 12.72% | 990 |
| Feb 5, 2026 | 97.20 | 97.20 | 79.00 | 78.60 | 78.36 | -21.40% | 813 |
| Feb 4, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.69 | -1.48% | 61 |
| Feb 3, 2026 | 100.00 | 103.00 | 100.00 | 101.50 | 101.19 | - | 69 |
| Feb 2, 2026 | 99.20 | 99.20 | 98.80 | 101.50 | 101.19 | 4.86% | 116 |
| Jan 30, 2026 | 97.00 | 97.00 | 96.60 | 96.80 | 96.50 | 0.83% | 101 |
| Jan 29, 2026 | 95.00 | 96.20 | 95.00 | 96.00 | 95.70 | -1.23% | 246 |
| Jan 28, 2026 | 96.90 | 96.90 | 96.90 | 97.20 | 96.90 | -0.82% | - |
| Jan 27, 2026 | 97.70 | 97.70 | 97.70 | 98.00 | 97.70 | -0.81% | - |
| Jan 26, 2026 | 99.00 | 99.00 | 99.00 | 98.80 | 98.49 | -1.00% | 5 |
| Jan 23, 2026 | 100.50 | 100.50 | 99.40 | 99.80 | 99.49 | -2.16% | 91 |
| Jan 22, 2026 | 101.50 | 102.50 | 100.50 | 102.00 | 101.68 | 2.41% | 93 |
| Jan 21, 2026 | 96.20 | 99.60 | 96.20 | 99.60 | 99.29 | 2.68% | 57 |
| Jan 20, 2026 | 96.70 | 96.70 | 96.70 | 97.00 | 96.70 | 0.62% | - |
| Jan 19, 2026 | 95.00 | 95.00 | 95.00 | 96.40 | 96.10 | -1.63% | 4 |
| Jan 16, 2026 | 100.50 | 100.50 | 98.00 | 98.00 | 97.70 | -2.97% | 100 |
| Jan 15, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 100.69 | 1.00% | 22 |
| Jan 14, 2026 | 99.80 | 99.80 | 99.00 | 100.00 | 99.69 | -0.99% | 155 |
| Jan 13, 2026 | 99.00 | 101.50 | 99.00 | 101.00 | 100.69 | 4.34% | 261 |
| Jan 12, 2026 | 97.40 | 97.40 | 96.20 | 96.80 | 96.50 | -0.21% | 20 |
| Jan 9, 2026 | 94.20 | 96.00 | 94.20 | 97.00 | 96.70 | 5.21% | 191 |
| Jan 8, 2026 | 92.40 | 92.40 | 92.40 | 92.20 | 91.91 | 2.67% | 50 |
| Jan 7, 2026 | 91.40 | 92.00 | 89.00 | 89.80 | 89.52 | -4.26% | 61 |
| Jan 6, 2026 | 94.40 | 94.40 | 93.80 | 93.80 | 93.51 | 1.74% | 24 |
| Jan 5, 2026 | 92.60 | 94.60 | 92.60 | 92.20 | 91.91 | 1.32% | 128 |
| Jan 2, 2026 | 88.80 | 89.00 | 88.80 | 91.00 | 90.72 | 0.66% | 69 |
| Dec 30, 2025 | 90.12 | 90.12 | 90.12 | 90.40 | 90.12 | -0.44% | - |
| Dec 29, 2025 | 90.60 | 90.60 | 90.60 | 90.80 | 90.52 | -0.66% | 55 |
| Dec 23, 2025 | 92.40 | 92.40 | 91.20 | 91.40 | 91.12 | -1.30% | 41 |
| Dec 22, 2025 | 92.00 | 92.00 | 92.00 | 92.60 | 92.31 | - | 50 |
| Dec 19, 2025 | 92.31 | 92.31 | 92.31 | 92.60 | 92.31 | -0.43% | - |
| Dec 18, 2025 | 89.00 | 93.00 | 89.00 | 93.00 | 92.71 | 3.56% | 506 |
| Dec 17, 2025 | 89.40 | 89.40 | 89.40 | 89.80 | 89.52 | 1.81% | 50 |