The Estée Lauder Companies Inc. (BIT:1ELX)
Italy · Delayed Price · Currency is EUR 79.80
+1.40 (1.79%)
At close: Aug 13, 2025, 5:30 PM CET
BIT:1ELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 79.00 | 79.80 | 78.80 | 79.80 | - | 1.79% | 47 |
| Aug 12, 2025 | 76.20 | 78.60 | 76.20 | 78.40 | - | 0.77% | 155 |
| Aug 11, 2025 | 78.20 | 78.20 | 77.80 | 77.80 | - | -0.26% | 17 |
| Aug 8, 2025 | 78.40 | 78.40 | 78.00 | 78.00 | - | 0.78% | 172 |
| Aug 7, 2025 | 78.00 | 80.00 | 77.40 | 77.40 | - | -1.02% | 711 |
| Aug 6, 2025 | 77.80 | 78.20 | 77.80 | 78.20 | - | -0.51% | 2 |
| Aug 5, 2025 | 79.60 | 81.00 | 78.60 | 78.60 | - | -1.75% | 176 |
| Aug 4, 2025 | 81.60 | 81.60 | 78.00 | 80.00 | - | 2.30% | 218 |
| Aug 1, 2025 | 80.60 | 80.60 | 77.20 | 78.20 | - | -4.63% | 509 |
| Jul 31, 2025 | 82.40 | 82.40 | 81.20 | 82.00 | - | 0.74% | 292 |
| Jul 30, 2025 | 79.60 | 81.40 | 79.60 | 81.40 | - | 1.75% | 250 |
| Jul 29, 2025 | 80.60 | 80.80 | 79.80 | 80.00 | - | 0.76% | 129 |
| Jul 28, 2025 | 77.20 | 79.40 | 76.40 | 79.40 | - | 6.43% | 404 |
| Jul 25, 2025 | 76.80 | 76.80 | 74.20 | 74.60 | - | -2.36% | 330 |
| Jul 24, 2025 | 75.80 | 77.00 | 75.80 | 76.40 | - | 0.26% | 128 |
| Jul 23, 2025 | 77.00 | 77.00 | 76.20 | 76.20 | - | 2.42% | 132 |
| Jul 22, 2025 | 73.20 | 74.40 | 73.20 | 74.40 | - | - | 95 |
| Jul 21, 2025 | 75.40 | 75.40 | 74.40 | 74.40 | - | - | 10 |
| Jul 18, 2025 | 74.40 | 74.80 | 74.00 | 74.40 | - | 0.54% | 199 |
| Jul 17, 2025 | 75.00 | 75.20 | 73.60 | 74.00 | - | 1.09% | 127 |
| Jul 16, 2025 | 75.00 | 75.00 | 71.80 | 73.20 | - | -2.66% | 282 |
| Jul 15, 2025 | 77.40 | 77.40 | 75.20 | 75.20 | - | -2.08% | 820 |
| Jul 14, 2025 | 77.80 | 78.20 | 76.40 | 76.80 | - | -1.54% | 372 |
| Jul 11, 2025 | 78.00 | 78.80 | 77.60 | 78.00 | - | -1.02% | 261 |
| Jul 10, 2025 | 75.20 | 79.20 | 75.00 | 78.80 | - | 7.36% | 449 |
| Jul 9, 2025 | 72.80 | 74.60 | 72.80 | 73.40 | - | 0.82% | 434 |
| Jul 8, 2025 | 73.60 | 73.60 | 72.20 | 72.80 | - | -1.62% | 1,055 |
| Jul 7, 2025 | 74.60 | 75.80 | 73.40 | 74.00 | - | -1.33% | 665 |
| Jul 4, 2025 | 73.80 | 76.80 | 73.60 | 75.00 | - | -0.53% | 91 |
| Jul 3, 2025 | 75.20 | 76.60 | 75.00 | 75.40 | - | 1.62% | 859 |
| Jul 2, 2025 | 72.20 | 74.20 | 72.20 | 74.20 | - | 3.34% | 488 |
| Jul 1, 2025 | 67.80 | 71.80 | 67.80 | 71.80 | - | 5.28% | 72 |
| Jun 30, 2025 | 69.40 | 69.80 | 67.40 | 68.20 | - | -1.45% | 694 |
| Jun 27, 2025 | 69.60 | 71.00 | 69.20 | 69.20 | - | 3.28% | 305 |
| Jun 26, 2025 | 66.20 | 67.20 | 66.20 | 67.00 | - | 3.08% | 148 |
| Jun 25, 2025 | 66.80 | 67.00 | 65.00 | 65.00 | - | -2.11% | 342 |
| Jun 24, 2025 | 69.80 | 72.00 | 66.40 | 66.40 | - | -1.48% | 521 |
| Jun 23, 2025 | 65.40 | 68.00 | 59.80 | 67.40 | - | 4.33% | 900 |
| Jun 20, 2025 | 64.20 | 65.00 | 64.20 | 64.60 | - | 0.31% | 106 |
| Jun 19, 2025 | 64.00 | 64.40 | 64.00 | 64.40 | - | -0.31% | 4 |
| Jun 18, 2025 | 65.00 | 70.40 | 64.00 | 64.60 | - | 0.62% | 761 |
| Jun 17, 2025 | 64.40 | 64.40 | 63.00 | 64.20 | - | 2.23% | 81 |
| Jun 16, 2025 | 58.00 | 62.80 | 58.00 | 62.80 | - | 5.37% | 100 |
| Jun 13, 2025 | 60.00 | 60.00 | 59.60 | 59.60 | - | -1.97% | 87 |
| Jun 12, 2025 | 60.60 | 60.80 | 59.60 | 60.80 | - | -0.98% | 144 |
| Jun 11, 2025 | 62.60 | 62.80 | 61.20 | 61.40 | - | -1.29% | 389 |
| Jun 10, 2025 | 61.00 | 62.20 | 61.00 | 62.20 | - | 2.30% | 314 |
| Jun 9, 2025 | 60.60 | 61.00 | 60.20 | 60.80 | - | 2.01% | 112 |
| Jun 6, 2025 | 59.60 | 60.00 | 59.60 | 59.60 | - | -0.33% | 19 |
| Jun 5, 2025 | 60.60 | 60.60 | 58.60 | 59.80 | - | -1.97% | 163 |