The Estée Lauder Companies Inc. (BMV:EL)
Mexico · Delayed Price · Currency is MXN 1,594.00
-45.00 (-2.75%)
At close: Sep 19, 2025
BMV:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,597.00 | 1,598.31 | 1,594.00 | 1,594.00 | 1,594.00 | -2.75% | 136 |
| Sep 18, 2025 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 0.04% | 8 |
| Sep 17, 2025 | 1,640.01 | 1,640.01 | 1,638.30 | 1,638.30 | 1,638.30 | 5.36% | 48 |
| Sep 15, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 8 |
| Sep 12, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | -3.12% | 20 |
| Sep 11, 2025 | 1,631.00 | 1,631.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.53% | 52 |
| Sep 10, 2025 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,630.00 | -2.17% | 92 |
| Sep 9, 2025 | 1,666.13 | 1,666.13 | 1,666.13 | 1,666.13 | 1,666.13 | -0.50% | 63 |
| Sep 8, 2025 | 1,674.51 | 1,674.51 | 1,674.51 | 1,674.51 | 1,674.51 | 0.27% | 14 |
| Sep 5, 2025 | 1,695.45 | 1,695.45 | 1,670.00 | 1,670.00 | 1,670.00 | -1.50% | 45 |
| Sep 3, 2025 | 1,695.45 | 1,695.45 | 1,695.45 | 1,695.45 | 1,695.45 | -0.18% | 12 |
| Sep 2, 2025 | 1,679.82 | 1,700.00 | 1,671.00 | 1,698.45 | 1,698.45 | 3.00% | 160 |
| Aug 26, 2025 | 1,649.01 | 1,649.01 | 1,649.01 | 1,649.01 | 1,642.49 | - | 11 |
| Aug 25, 2025 | 1,699.99 | 1,699.99 | 1,648.99 | 1,648.99 | 1,642.47 | -1.29% | 41 |
| Aug 22, 2025 | 1,650.00 | 1,670.59 | 1,650.00 | 1,670.59 | 1,663.99 | 1.19% | 67 |
| Aug 21, 2025 | 1,680.00 | 1,680.00 | 1,651.00 | 1,651.00 | 1,644.47 | 3.19% | 56 |
| Aug 20, 2025 | 1,611.00 | 1,611.00 | 1,592.00 | 1,599.96 | 1,593.64 | -6.82% | 1,259 |
| Aug 18, 2025 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,710.21 | 2.32% | 24 |
| Aug 14, 2025 | 1,690.00 | 1,690.00 | 1,678.00 | 1,678.00 | 1,671.37 | -0.71% | 30 |
| Aug 12, 2025 | 1,698.45 | 1,698.45 | 1,689.95 | 1,689.95 | 1,683.27 | -0.50% | 1,287 |
| Aug 11, 2025 | 1,698.45 | 1,698.45 | 1,698.45 | 1,698.45 | 1,691.74 | 0.50% | 14 |
| Aug 8, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,683.32 | - | 9 |
| Aug 6, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,683.32 | -1.34% | 106 |
| Aug 5, 2025 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 1,706.23 | -0.41% | 89 |
| Aug 1, 2025 | 1,680.00 | 1,720.00 | 1,663.00 | 1,720.00 | 1,713.20 | -1.71% | 103 |
| Jul 31, 2025 | 1,750.00 | 1,750.01 | 1,750.00 | 1,750.01 | 1,743.09 | - | 29 |
| Jul 30, 2025 | 1,706.47 | 1,750.00 | 1,706.47 | 1,750.00 | 1,743.08 | 2.13% | 113 |
| Jul 29, 2025 | 1,730.00 | 1,740.99 | 1,700.19 | 1,713.50 | 1,706.73 | -0.67% | 142 |
| Jul 28, 2025 | 1,700.00 | 1,731.00 | 1,690.00 | 1,725.00 | 1,718.18 | 4.36% | 2,349 |
| Jul 25, 2025 | 1,660.00 | 1,660.00 | 1,653.00 | 1,653.00 | 1,646.47 | -0.36% | 1,558 |
| Jul 24, 2025 | 1,670.00 | 1,670.00 | 1,640.00 | 1,659.00 | 1,652.44 | -0.36% | 4,124 |
| Jul 23, 2025 | 1,652.50 | 1,665.00 | 1,652.50 | 1,665.00 | 1,658.42 | 0.54% | 79 |
| Jul 22, 2025 | 1,620.00 | 1,656.01 | 1,616.01 | 1,656.01 | 1,649.46 | 1.97% | 31 |
| Jul 18, 2025 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,617.58 | - | 42 |
| Jul 17, 2025 | 1,605.00 | 1,624.00 | 1,600.00 | 1,624.00 | 1,617.58 | 0.56% | 488 |
| Jul 16, 2025 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,608.62 | -3.35% | 19 |
| Jul 15, 2025 | 1,671.99 | 1,671.99 | 1,670.99 | 1,670.99 | 1,664.38 | -0.36% | 26 |
| Jul 14, 2025 | 1,699.99 | 1,699.99 | 1,677.00 | 1,677.00 | 1,670.37 | -1.51% | 34 |
| Jul 11, 2025 | 1,702.79 | 1,702.79 | 1,698.50 | 1,702.73 | 1,696.00 | -1.06% | 26,583 |
| Jul 10, 2025 | 1,680.00 | 1,721.00 | 1,680.00 | 1,721.00 | 1,714.20 | 6.89% | 31 |
| Jul 9, 2025 | 1,626.00 | 1,626.00 | 1,610.00 | 1,610.00 | 1,603.64 | -0.98% | 367 |
| Jul 8, 2025 | 1,601.00 | 1,626.00 | 1,601.00 | 1,626.00 | 1,619.57 | -1.45% | 33 |
| Jul 3, 2025 | 1,669.53 | 1,669.53 | 1,630.00 | 1,650.00 | 1,643.48 | -1.49% | 115 |
| Jul 2, 2025 | 1,600.00 | 1,702.39 | 1,600.00 | 1,675.00 | 1,668.38 | 11.67% | 17,334 |
| Jun 30, 2025 | 1,500.00 | 1,505.02 | 1,500.00 | 1,500.00 | 1,494.07 | -1.06% | 56 |
| Jun 27, 2025 | 1,525.30 | 1,525.30 | 1,516.00 | 1,516.00 | 1,510.01 | 2.66% | 24,882 |
| Jun 26, 2025 | 1,490.00 | 1,490.00 | 1,476.70 | 1,476.70 | 1,470.86 | 0.80% | 15 |
| Jun 25, 2025 | 1,464.99 | 1,464.99 | 1,464.99 | 1,464.99 | 1,459.20 | 0.34% | 14 |
| Jun 24, 2025 | 1,466.00 | 1,466.00 | 1,457.02 | 1,460.00 | 1,454.23 | -2.34% | 336 |
| Jun 23, 2025 | 1,499.00 | 1,500.00 | 1,491.50 | 1,495.00 | 1,489.09 | 5.36% | 204 |