The Estée Lauder Companies Inc. (BIT:1ELX)
Italy · Delayed Price · Currency is EUR 82.88
-2.28 (-2.68%)
At close: Sep 25, 2026
BIT:1ELX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | -2.68% | - |
| Sep 24, 2026 | 86.70 | 86.70 | 84.80 | 85.16 | 85.16 | -1.55% | 12 |
| Sep 23, 2026 | 86.28 | 86.50 | 86.28 | 86.50 | 86.50 | 0.63% | 35 |
| Sep 22, 2026 | 85.26 | 85.96 | 85.26 | 85.96 | 85.96 | 4.55% | 10 |
| Sep 21, 2026 | 81.28 | 82.24 | 81.28 | 82.22 | 82.22 | 0.46% | 19 |
| Sep 18, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | -0.63% | - |
| Sep 17, 2026 | 82.42 | 82.42 | 82.42 | 82.36 | 82.36 | -1.41% | 155 |
| Sep 16, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | -0.36% | 37 |
| Sep 15, 2026 | 83.68 | 83.68 | 83.68 | 83.84 | 83.84 | -0.55% | 50 |
| Sep 14, 2026 | 82.98 | 82.98 | 82.98 | 84.30 | 84.30 | 1.37% | 50 |
| Sep 11, 2026 | 84.78 | 84.78 | 84.76 | 83.16 | 83.16 | -1.42% | 37 |
| Sep 10, 2026 | 84.00 | 84.00 | 84.00 | 84.36 | 84.36 | 0.09% | 120 |
| Sep 9, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | -3.59% | - |
| Sep 8, 2026 | 88.22 | 88.22 | 87.32 | 87.42 | 87.42 | -1.00% | 107 |
| Sep 7, 2026 | 91.40 | 91.40 | 91.00 | 88.30 | 88.30 | 0.34% | 253 |
| Sep 4, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.35% | - |
| Sep 3, 2026 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | -2.05% | - |
| Sep 2, 2026 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 1.76% | - |
| Sep 1, 2026 | 86.70 | 86.70 | 85.82 | 86.26 | 86.26 | -2.71% | 7 |
| Aug 31, 2026 | 88.58 | 89.00 | 88.00 | 88.66 | 88.66 | 4.31% | 57 |
| Aug 28, 2026 | 86.66 | 86.66 | 85.00 | 85.00 | 85.00 | -5.45% | 53 |
| Aug 27, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 89.90 | - | 7 |
| Aug 26, 2026 | 89.16 | 89.16 | 89.16 | 90.20 | 89.90 | 1.76% | 15 |
| Aug 25, 2026 | 89.54 | 89.54 | 88.58 | 88.64 | 88.34 | -0.36% | 230 |
| Aug 24, 2026 | 88.96 | 88.96 | 88.96 | 88.96 | 88.66 | 2.82% | - |
| Aug 21, 2026 | 81.86 | 86.56 | 81.86 | 86.52 | 86.23 | 3.69% | 198 |
| Aug 20, 2026 | 83.76 | 83.76 | 83.22 | 83.44 | 83.16 | -0.71% | 127 |
| Aug 19, 2026 | 76.38 | 85.18 | 76.38 | 84.04 | 83.76 | 13.66% | 1,483 |
| Aug 18, 2026 | 72.50 | 72.50 | 72.50 | 73.94 | 73.69 | 0.79% | 43 |
| Aug 17, 2026 | 73.36 | 73.36 | 73.36 | 73.36 | 73.12 | -2.71% | - |
| Aug 14, 2026 | 76.42 | 76.42 | 76.42 | 75.40 | 75.15 | 3.49% | 50 |
| Aug 13, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.62 | -5.52% | - |
| Aug 12, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 76.86 | 4.05% | - |
| Aug 11, 2026 | 74.12 | 74.12 | 74.12 | 74.12 | 73.87 | -1.57% | - |
| Aug 10, 2026 | 75.64 | 75.64 | 75.30 | 75.30 | 75.05 | -0.40% | 24 |
| Aug 7, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.35 | 0.83% | - |
| Aug 6, 2026 | 75.64 | 75.64 | 75.64 | 74.98 | 74.73 | -1.96% | 15 |
| Aug 5, 2026 | 76.04 | 76.04 | 76.00 | 76.48 | 76.23 | 3.10% | 59 |
| Aug 4, 2026 | 74.64 | 74.64 | 74.64 | 74.18 | 73.93 | 0.46% | 20 |
| Aug 3, 2026 | 74.88 | 74.88 | 73.84 | 73.84 | 73.59 | 1.10% | 12 |
| Jul 31, 2026 | 73.04 | 73.04 | 73.04 | 73.04 | 72.80 | -0.33% | - |
| Jul 30, 2026 | 73.42 | 75.00 | 73.28 | 73.28 | 73.04 | -1.21% | 182 |
| Jul 29, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 73.93 | -0.83% | - |
| Jul 28, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.55 | -0.61% | - |
| Jul 27, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.01 | 6.09% | - |
| Jul 24, 2026 | 70.94 | 70.94 | 70.94 | 70.94 | 70.70 | 2.46% | - |
| Jul 23, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.01 | -4.07% | - |
| Jul 22, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 71.94 | -1.26% | - |
| Jul 21, 2026 | 73.78 | 73.78 | 73.78 | 73.10 | 72.86 | 1.11% | 80 |
| Jul 20, 2026 | 72.76 | 72.76 | 72.76 | 72.30 | 72.06 | -0.85% | 6 |