The Estée Lauder Companies Inc. (BIT:1ELX)
Italy · Delayed Price · Currency is EUR 83.40
-1.40 (-1.65%)
At close: Oct 31, 2025
BIT:1ELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 85.00 | 85.00 | 85.00 | 83.40 | 83.40 | -1.65% | 100 |
| Oct 30, 2025 | 83.80 | 89.60 | 82.00 | 84.80 | 84.80 | - | 552 |
| Oct 29, 2025 | 86.00 | 86.00 | 85.20 | 84.80 | 84.80 | -0.70% | 14 |
| Oct 28, 2025 | 86.40 | 86.40 | 84.60 | 85.40 | 85.40 | -1.16% | 506 |
| Oct 27, 2025 | 89.20 | 89.60 | 87.60 | 86.40 | 86.40 | -1.37% | 604 |
| Oct 24, 2025 | 87.40 | 88.00 | 87.40 | 87.60 | 87.60 | 1.39% | 47 |
| Oct 23, 2025 | 84.20 | 86.40 | 84.20 | 86.40 | 86.40 | 1.89% | 141 |
| Oct 22, 2025 | 86.20 | 86.20 | 84.40 | 84.80 | 84.80 | -2.75% | 159 |
| Oct 21, 2025 | 86.80 | 86.80 | 86.80 | 87.20 | 87.20 | -2.02% | 2 |
| Oct 20, 2025 | 88.60 | 88.80 | 87.20 | 89.00 | 89.00 | 4.95% | 1,037 |
| Oct 17, 2025 | 81.20 | 84.80 | 81.00 | 84.80 | 84.80 | 1.44% | 533 |
| Oct 16, 2025 | 81.00 | 83.80 | 81.00 | 83.60 | 83.60 | 0.72% | 57 |
| Oct 15, 2025 | 82.60 | 83.40 | 82.20 | 83.00 | 83.00 | 4.27% | 443 |
| Oct 14, 2025 | 79.20 | 79.80 | 79.20 | 79.60 | 79.60 | - | 135 |
| Oct 13, 2025 | 80.80 | 80.80 | 80.80 | 79.60 | 79.60 | 2.05% | 200 |
| Oct 10, 2025 | 82.00 | 82.80 | 78.20 | 78.00 | 78.00 | -4.18% | 283 |
| Oct 9, 2025 | 82.00 | 82.20 | 81.20 | 81.40 | 81.40 | -0.49% | 22 |
| Oct 8, 2025 | 80.00 | 80.40 | 79.80 | 81.80 | 81.80 | 4.34% | 537 |
| Oct 7, 2025 | 78.40 | 78.60 | 78.00 | 78.40 | 78.40 | 3.98% | 78 |
| Oct 6, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.26% | - |
| Oct 3, 2025 | 75.40 | 75.40 | 75.20 | 75.60 | 75.60 | 0.27% | 100 |
| Oct 2, 2025 | 73.80 | 73.80 | 73.80 | 75.40 | 75.40 | 3.29% | 2 |
| Oct 1, 2025 | 75.00 | 75.00 | 74.40 | 73.00 | 73.00 | -2.93% | 12 |
| Sep 30, 2025 | 75.40 | 75.40 | 75.40 | 75.20 | 75.20 | -0.27% | 4 |
| Sep 29, 2025 | 73.80 | 75.60 | 73.80 | 75.40 | 75.40 | 2.72% | 95 |
| Sep 26, 2025 | 72.00 | 73.20 | 72.00 | 73.40 | 73.40 | 1.66% | 9 |
| Sep 25, 2025 | 72.00 | 72.40 | 72.00 | 72.20 | 72.20 | -1.63% | 17 |
| Sep 24, 2025 | 73.60 | 73.60 | 73.00 | 73.40 | 73.40 | -1.87% | 38 |
| Sep 23, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.53% | - |
| Sep 22, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.62% | - |
| Sep 19, 2025 | 75.00 | 75.00 | 75.00 | 74.00 | 74.00 | -1.86% | 36 |
| Sep 18, 2025 | 74.60 | 74.60 | 74.60 | 75.40 | 75.40 | -0.26% | 10 |
| Sep 17, 2025 | 75.80 | 75.80 | 75.80 | 75.60 | 75.60 | 2.72% | 10 |
| Sep 16, 2025 | 73.20 | 74.20 | 73.20 | 73.60 | 73.60 | - | 82 |
| Sep 15, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 1.94% | - |
| Sep 12, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -3.22% | - |
| Sep 11, 2025 | 74.40 | 74.80 | 74.40 | 74.60 | 74.60 | -0.27% | 25 |
| Sep 10, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -1.58% | - |
| Sep 9, 2025 | 76.00 | 76.00 | 75.20 | 76.00 | 76.00 | 1.33% | 126 |
| Sep 8, 2025 | 74.20 | 75.60 | 74.20 | 75.00 | 75.00 | -1.83% | 84 |
| Sep 5, 2025 | 74.40 | 76.00 | 74.40 | 76.40 | 76.40 | -0.26% | 107 |
| Sep 4, 2025 | 78.80 | 78.80 | 78.80 | 76.60 | 76.60 | -0.78% | 25 |
| Sep 3, 2025 | 76.80 | 78.20 | 76.80 | 77.20 | 77.20 | 0.78% | 153 |
| Sep 2, 2025 | 77.20 | 78.00 | 76.80 | 76.60 | 76.60 | -3.04% | 118 |
| Sep 1, 2025 | 80.00 | 82.00 | 80.00 | 79.00 | 79.00 | 1.02% | 42 |
| Aug 29, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 77.90 | -1.26% | 31 |
| Aug 28, 2025 | 78.80 | 79.40 | 78.60 | 79.20 | 78.90 | 0.76% | 165 |
| Aug 27, 2025 | 77.20 | 78.60 | 77.00 | 78.60 | 78.30 | 2.61% | 213 |
| Aug 26, 2025 | 76.31 | 76.31 | 76.31 | 76.60 | 76.31 | 0.79% | - |
| Aug 25, 2025 | 77.00 | 78.20 | 76.00 | 76.00 | 75.71 | -1.81% | 665 |