The Estée Lauder Companies Inc. (BIT:1ELX)
Italy · Delayed Price · Currency is EUR 75.40
+2.54 (3.49%)
At close: Aug 14, 2026
BIT:1ELX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 76.42 | 76.42 | 76.42 | 75.40 | 75.40 | 3.49% | 50 |
| Aug 13, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | -5.52% | - |
| Aug 12, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 4.05% | - |
| Aug 11, 2026 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | -1.57% | - |
| Aug 10, 2026 | 75.64 | 75.64 | 75.30 | 75.30 | 75.30 | -0.40% | 24 |
| Aug 7, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.83% | - |
| Aug 6, 2026 | 75.64 | 75.64 | 75.64 | 74.98 | 74.98 | -1.96% | 15 |
| Aug 5, 2026 | 76.04 | 76.04 | 76.00 | 76.48 | 76.48 | 3.10% | 59 |
| Aug 4, 2026 | 74.64 | 74.64 | 74.64 | 74.18 | 74.18 | 0.46% | 20 |
| Aug 3, 2026 | 74.88 | 74.88 | 73.84 | 73.84 | 73.84 | 1.10% | 12 |
| Jul 31, 2026 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | -0.33% | - |
| Jul 30, 2026 | 73.42 | 75.00 | 73.28 | 73.28 | 73.28 | -1.21% | 182 |
| Jul 29, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -0.83% | - |
| Jul 28, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.61% | - |
| Jul 27, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 6.09% | - |
| Jul 24, 2026 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 2.46% | - |
| Jul 23, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -4.07% | - |
| Jul 22, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | -1.26% | - |
| Jul 21, 2026 | 73.78 | 73.78 | 73.78 | 73.10 | 73.10 | 1.11% | 80 |
| Jul 20, 2026 | 72.76 | 72.76 | 72.76 | 72.30 | 72.30 | -0.85% | 6 |
| Jul 17, 2026 | 71.40 | 71.40 | 71.40 | 72.92 | 72.92 | 2.19% | 10 |
| Jul 16, 2026 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -4.62% | - |
| Jul 15, 2026 | 71.42 | 71.82 | 71.42 | 74.82 | 74.82 | 2.72% | 33 |
| Jul 14, 2026 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | -0.52% | - |
| Jul 13, 2026 | 72.12 | 72.56 | 72.12 | 73.22 | 73.22 | 0.38% | 48 |
| Jul 10, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 1.31% | - |
| Jul 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.67% | - |
| Jul 8, 2026 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | -1.30% | - |
| Jul 7, 2026 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | -1.09% | - |
| Jul 6, 2026 | 72.30 | 74.14 | 72.30 | 73.26 | 73.26 | 0.08% | 30 |
| Jul 3, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 0.19% | - |
| Jul 2, 2026 | 74.52 | 74.52 | 74.52 | 73.06 | 73.06 | 2.96% | 13 |
| Jul 1, 2026 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 2.63% | - |
| Jun 30, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 0.88% | - |
| Jun 29, 2026 | 69.50 | 69.50 | 69.24 | 68.54 | 68.54 | -5.25% | 63 |
| Jun 26, 2026 | 70.82 | 72.34 | 68.08 | 72.34 | 72.34 | -0.39% | 33 |
| Jun 25, 2026 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -1.86% | - |
| Jun 24, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.90% | - |
| Jun 23, 2026 | 72.16 | 73.34 | 72.16 | 73.34 | 73.34 | -1.64% | 28 |
| Jun 22, 2026 | 74.14 | 74.14 | 74.14 | 74.56 | 74.56 | 0.54% | 124 |
| Jun 19, 2026 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 1.51% | - |
| Jun 18, 2026 | 73.00 | 73.00 | 73.00 | 73.06 | 73.06 | -2.95% | 30 |
| Jun 17, 2026 | 75.80 | 76.00 | 75.28 | 75.28 | 75.28 | -1.88% | 58 |
| Jun 16, 2026 | 76.80 | 76.80 | 76.80 | 76.72 | 76.72 | -1.77% | 10 |
| Jun 15, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 1.19% | - |
| Jun 12, 2026 | 75.38 | 75.38 | 75.38 | 77.18 | 77.18 | 2.61% | 17 |
| Jun 11, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -0.45% | - |
| Jun 10, 2026 | 76.04 | 76.04 | 75.02 | 75.56 | 75.56 | 1.59% | 13 |
| Jun 9, 2026 | 74.80 | 74.80 | 74.80 | 74.38 | 74.38 | 4.97% | 2 |
| Jun 8, 2026 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | -1.28% | - |