The Estée Lauder Companies Inc. (BIT:1ELX)
Italy · Delayed Price · Currency is EUR 71.36
+1.58 (2.26%)
Last updated: May 6, 2026, 4:50 PM CET
BIT:1ELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 71.24 | 74.10 | 71.24 | 71.36 | 71.36 | 2.26% | 229 |
| May 5, 2026 | 67.62 | 67.62 | 67.62 | 69.78 | 69.78 | 1.96% | 5 |
| May 4, 2026 | 68.40 | 68.40 | 68.40 | 68.44 | 68.44 | 4.78% | 25 |
| Apr 30, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | -0.06% | - |
| Apr 29, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 0.28% | - |
| Apr 28, 2026 | 64.74 | 64.74 | 64.74 | 65.18 | 65.18 | -0.64% | 5 |
| Apr 27, 2026 | 66.60 | 67.00 | 66.60 | 65.60 | 65.60 | -1.41% | 66 |
| Apr 24, 2026 | 66.52 | 66.54 | 66.52 | 66.54 | 66.54 | 1.90% | 12 |
| Apr 23, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 1.02% | - |
| Apr 22, 2026 | 64.62 | 65.18 | 64.62 | 64.64 | 64.64 | -0.74% | 77 |
| Apr 21, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 0.68% | - |
| Apr 20, 2026 | 63.80 | 66.00 | 63.80 | 64.68 | 64.68 | -0.95% | 248 |
| Apr 17, 2026 | 64.66 | 65.68 | 64.66 | 65.30 | 65.30 | 5.56% | 160 |
| Apr 16, 2026 | 64.88 | 64.88 | 64.20 | 61.86 | 61.86 | -1.50% | 185 |
| Apr 15, 2026 | 64.90 | 64.90 | 64.80 | 62.80 | 62.80 | -1.69% | 55 |
| Apr 14, 2026 | 63.10 | 63.60 | 63.10 | 63.88 | 63.88 | 1.08% | 187 |
| Apr 13, 2026 | 63.04 | 63.04 | 63.04 | 63.20 | 63.20 | 2.90% | 150 |
| Apr 10, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | -0.65% | - |
| Apr 9, 2026 | 60.64 | 61.82 | 60.64 | 61.82 | 61.82 | 1.01% | 162 |
| Apr 8, 2026 | 62.42 | 62.42 | 62.42 | 61.20 | 61.20 | 2.86% | 7 |
| Apr 7, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.54% | - |
| Apr 2, 2026 | 58.80 | 58.80 | 58.80 | 58.60 | 58.60 | -6.98% | 3 |
| Apr 1, 2026 | 63.20 | 63.20 | 62.80 | 63.00 | 63.00 | 5.70% | 91 |
| Mar 31, 2026 | 60.60 | 60.60 | 59.60 | 59.60 | 59.60 | 1.02% | 109 |
| Mar 30, 2026 | 58.40 | 58.40 | 58.40 | 59.00 | 59.00 | -0.67% | 5 |
| Mar 27, 2026 | 60.20 | 60.20 | 59.60 | 59.40 | 59.40 | -4.81% | 200 |
| Mar 26, 2026 | 63.00 | 63.00 | 61.20 | 62.40 | 62.40 | -0.64% | 30 |
| Mar 25, 2026 | 62.80 | 63.00 | 61.40 | 62.80 | 62.80 | 1.62% | 132 |
| Mar 24, 2026 | 69.00 | 69.40 | 62.00 | 61.80 | 61.80 | -19.32% | 435 |
| Mar 23, 2026 | 72.40 | 74.00 | 72.40 | 76.60 | 76.60 | 2.96% | 53 |
| Mar 20, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.27% | - |
| Mar 19, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -2.36% | - |
| Mar 18, 2026 | 75.60 | 76.40 | 75.60 | 76.40 | 76.40 | -2.30% | 43 |
| Mar 17, 2026 | 78.80 | 78.80 | 78.80 | 78.20 | 78.20 | - | 2 |
| Mar 16, 2026 | 77.00 | 78.40 | 77.00 | 78.20 | 78.20 | 3.17% | 80 |
| Mar 13, 2026 | 74.60 | 74.60 | 74.60 | 75.80 | 75.80 | -0.26% | 18 |
| Mar 12, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -5.24% | 3 |
| Mar 11, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -2.20% | - |
| Mar 10, 2026 | 80.20 | 80.40 | 80.20 | 82.00 | 82.00 | 6.77% | 64 |
| Mar 9, 2026 | 77.60 | 77.60 | 76.80 | 76.80 | 76.80 | -4.71% | 99 |
| Mar 6, 2026 | 83.60 | 83.60 | 80.40 | 80.60 | 80.60 | -4.73% | 46 |
| Mar 5, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -4.08% | - |
| Mar 4, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 7.04% | - |
| 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 |