The Estée Lauder Companies Inc. (BMV:EL)
Mexico · Delayed Price · Currency is MXN 1,815.00
0.00 (0.00%)
At close: Oct 31, 2025
BMV:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | -1.81% | 16 |
| Oct 27, 2025 | 1,848.50 | 1,848.50 | 1,848.50 | 1,848.50 | 1,848.50 | -1.41% | 26 |
| Oct 24, 2025 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1.35% | 15 |
| Oct 23, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.43% | 97 |
| Oct 22, 2025 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | - | 30 |
| Oct 21, 2025 | 1,860.00 | 1,860.00 | 1,815.47 | 1,824.00 | 1,824.00 | -4.60% | 108 |
| Oct 20, 2025 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 4.88% | 272 |
| Oct 17, 2025 | 1,820.00 | 1,823.00 | 1,820.00 | 1,823.00 | 1,823.00 | 2.13% | 27 |
| Oct 16, 2025 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1.42% | 6 |
| Oct 15, 2025 | 1,774.75 | 1,774.75 | 1,760.00 | 1,760.00 | 1,760.00 | -0.85% | 728 |
| Oct 14, 2025 | 1,763.00 | 1,775.00 | 1,763.00 | 1,775.00 | 1,775.00 | 6.29% | 45 |
| Oct 10, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -3.26% | 20 |
| Oct 9, 2025 | 1,726.34 | 1,726.34 | 1,726.34 | 1,726.34 | 1,726.34 | -0.96% | 6 |
| Oct 8, 2025 | 1,700.00 | 1,743.00 | 1,700.00 | 1,743.00 | 1,743.00 | 2.56% | 91 |
| Oct 7, 2025 | 1,700.00 | 1,700.00 | 1,691.50 | 1,699.42 | 1,699.42 | 4.90% | 290 |
| Oct 6, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.84% | 35 |
| Oct 2, 2025 | 1,620.00 | 1,633.66 | 1,620.00 | 1,633.66 | 1,633.66 | 3.33% | 2,307 |
| Oct 1, 2025 | 1,586.00 | 1,586.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.27% | 294 |
| Sep 29, 2025 | 1,585.31 | 1,585.31 | 1,585.31 | 1,585.31 | 1,585.31 | 0.09% | 10 |
| Sep 26, 2025 | 1,583.40 | 1,590.00 | 1,583.40 | 1,583.96 | 1,583.96 | -2.65% | 227 |
| Sep 23, 2025 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 2.07% | 7 |
| 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 |