The Estée Lauder Companies Inc. (BIT:1ELX)
Italy · Delayed Price · Currency is EUR 90.40
+2.40 (2.73%)
At close: Dec 5, 2025
BIT:1ELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 26, 2025 | 81.60 | 82.00 | 81.60 | 82.00 | 81.70 | 1.49% | 13 |
| Nov 25, 2025 | 80.50 | 80.50 | 80.50 | 80.80 | 80.50 | 1.00% | - |
| Nov 24, 2025 | 79.71 | 79.71 | 79.71 | 80.00 | 79.71 | 4.71% | - |
| Nov 21, 2025 | 75.20 | 76.40 | 75.20 | 76.40 | 76.12 | 0.26% | 160 |
| Nov 20, 2025 | 75.00 | 76.40 | 75.00 | 76.20 | 75.92 | 1.60% | 615 |
| Nov 19, 2025 | 76.40 | 76.40 | 75.20 | 75.00 | 74.72 | 0.27% | 35 |
| Nov 18, 2025 | 74.53 | 74.53 | 74.53 | 74.80 | 74.52 | -1.06% | - |
| Nov 17, 2025 | 77.20 | 77.20 | 77.20 | 75.60 | 75.32 | -2.58% | 6 |
| Nov 14, 2025 | 76.40 | 76.40 | 76.20 | 77.60 | 77.31 | -1.52% | 230 |
| Nov 13, 2025 | 79.20 | 79.20 | 79.20 | 78.80 | 78.51 | -1.01% | 10 |
| Nov 12, 2025 | 79.60 | 79.60 | 79.40 | 79.60 | 79.31 | 1.02% | 70 |
| Nov 11, 2025 | 78.20 | 78.40 | 78.20 | 78.80 | 78.51 | 1.03% | 119 |
| Nov 10, 2025 | 76.60 | 76.60 | 76.60 | 78.00 | 77.71 | 5.98% | 95 |
| Nov 7, 2025 | 76.40 | 76.40 | 72.40 | 73.60 | 73.33 | -5.64% | 607 |
| Nov 6, 2025 | 78.60 | 78.60 | 78.00 | 78.00 | 77.71 | -1.76% | 257 |
| Nov 5, 2025 | 79.60 | 79.60 | 79.00 | 79.40 | 79.11 | -0.75% | 171 |
| Nov 4, 2025 | 80.20 | 81.20 | 77.00 | 80.00 | 79.71 | -2.20% | 212 |
| Nov 3, 2025 | 85.00 | 85.00 | 82.00 | 81.80 | 81.50 | -1.92% | 51 |
| Oct 31, 2025 | 85.00 | 85.00 | 85.00 | 83.40 | 83.09 | -1.65% | 100 |
| Oct 30, 2025 | 83.80 | 89.60 | 82.00 | 84.80 | 84.49 | - | 552 |
| Oct 29, 2025 | 86.00 | 86.00 | 85.20 | 84.80 | 84.49 | -0.70% | 14 |
| Oct 28, 2025 | 86.40 | 86.40 | 84.60 | 85.40 | 85.09 | -1.16% | 506 |
| Oct 27, 2025 | 89.20 | 89.60 | 87.60 | 86.40 | 86.08 | -1.37% | 604 |
| Oct 24, 2025 | 87.40 | 88.00 | 87.40 | 87.60 | 87.28 | 1.39% | 47 |
| Oct 23, 2025 | 84.20 | 86.40 | 84.20 | 86.40 | 86.08 | 1.89% | 141 |
| Oct 22, 2025 | 86.20 | 86.20 | 84.40 | 84.80 | 84.49 | -2.75% | 159 |
| Oct 21, 2025 | 86.80 | 86.80 | 86.80 | 87.20 | 86.88 | -2.02% | 2 |
| Oct 20, 2025 | 88.60 | 88.80 | 87.20 | 89.00 | 88.67 | 4.95% | 1,037 |
| Oct 17, 2025 | 81.20 | 84.80 | 81.00 | 84.80 | 84.49 | 1.44% | 533 |
| Oct 16, 2025 | 81.00 | 83.80 | 81.00 | 83.60 | 83.29 | 0.72% | 57 |
| Oct 15, 2025 | 82.60 | 83.40 | 82.20 | 83.00 | 82.69 | 4.27% | 443 |
| Oct 14, 2025 | 79.20 | 79.80 | 79.20 | 79.60 | 79.31 | - | 135 |
| Oct 13, 2025 | 80.80 | 80.80 | 80.80 | 79.60 | 79.31 | 2.05% | 200 |
| Oct 10, 2025 | 82.00 | 82.80 | 78.20 | 78.00 | 77.71 | -4.18% | 283 |
| Oct 9, 2025 | 82.00 | 82.20 | 81.20 | 81.40 | 81.10 | -0.49% | 22 |
| Oct 8, 2025 | 80.00 | 80.40 | 79.80 | 81.80 | 81.50 | 4.34% | 537 |
| Oct 7, 2025 | 78.40 | 78.60 | 78.00 | 78.40 | 78.11 | 3.98% | 78 |
| Oct 6, 2025 | 75.12 | 75.12 | 75.12 | 75.40 | 75.12 | -0.26% | - |
| Oct 3, 2025 | 75.40 | 75.40 | 75.20 | 75.60 | 75.32 | 0.27% | 100 |
| Oct 2, 2025 | 73.80 | 73.80 | 73.80 | 75.40 | 75.12 | 3.29% | 2 |
| Oct 1, 2025 | 75.00 | 75.00 | 74.40 | 73.00 | 72.73 | -2.93% | 12 |
| Sep 30, 2025 | 75.40 | 75.40 | 75.40 | 75.20 | 74.92 | -0.27% | 4 |
| Sep 29, 2025 | 73.80 | 75.60 | 73.80 | 75.40 | 75.12 | 2.72% | 95 |