The Estée Lauder Companies Inc. (BMV:EL)
Mexico · Delayed Price · Currency is MXN 1,752.04
-45.38 (-2.52%)
At close: Aug 28, 2026
BMV:EL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | -2.52% | 21 |
| Aug 27, 2026 | 1,803.53 | 1,803.53 | 1,803.53 | 1,803.53 | 1,803.53 | 3.35% | 56 |
| Aug 24, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 5.76% | 78 |
| Aug 20, 2026 | 1,653.87 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.55% | 148 |
| Aug 19, 2026 | 1,680.00 | 1,680.00 | 1,660.00 | 1,676.00 | 1,676.00 | 16.23% | 230 |
| Aug 18, 2026 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | -4.38% | 78 |
| Aug 7, 2026 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | - | 16 |
| Aug 5, 2026 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 2.95% | 7 |
| Aug 4, 2026 | 1,464.82 | 1,464.82 | 1,464.82 | 1,464.82 | 1,464.82 | -1.03% | 8 |
| Jul 30, 2026 | 1,479.99 | 1,479.99 | 1,479.99 | 1,479.99 | 1,479.99 | 4.22% | 9 |
| Jul 27, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 2.24% | 20 |
| Jul 23, 2026 | 1,388.91 | 1,388.91 | 1,388.91 | 1,388.91 | 1,388.91 | -3.61% | 252 |
| Jul 9, 2026 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | -1.97% | 9 |
| Jul 6, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 2.08% | 23 |
| Jul 1, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 2.13% | 7 |
| Jun 26, 2026 | 1,410.01 | 1,410.01 | 1,410.01 | 1,410.01 | 1,410.01 | -4.08% | 7 |
| Jun 24, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.41% | 356 |
| Jun 23, 2026 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0.68% | 224 |
| Jun 22, 2026 | 1,455.47 | 1,466.01 | 1,455.47 | 1,466.01 | 1,466.01 | 0.18% | 152 |
| Jun 18, 2026 | 1,463.36 | 1,463.36 | 1,463.36 | 1,463.36 | 1,463.36 | -1.58% | 25,029 |
| Jun 9, 2026 | 1,486.81 | 1,486.81 | 1,486.81 | 1,486.81 | 1,486.81 | 0.19% | 423 |
| Jun 1, 2026 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | -5.36% | 11 |
| May 29, 2026 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.63% | 5 |
| May 28, 2026 | 1,584.01 | 1,584.01 | 1,584.00 | 1,584.00 | 1,577.93 | -0.38% | 522 |
| May 27, 2026 | 1,585.00 | 1,600.00 | 1,585.00 | 1,590.01 | 1,583.92 | 16.40% | 52 |
| May 21, 2026 | 1,365.99 | 1,366.00 | 1,365.99 | 1,366.00 | 1,360.77 | -2.43% | 70 |
| May 15, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,394.64 | 0.72% | 12 |
| May 14, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,384.68 | -2.11% | 51 |
| May 13, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,414.56 | -0.70% | 278 |
| May 12, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,424.52 | 1.06% | 43 |
| May 11, 2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,409.58 | -2.41% | 21 |
| May 8, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,444.45 | 1.26% | 5 |
| May 4, 2026 | 1,423.60 | 1,432.00 | 1,423.60 | 1,432.00 | 1,426.52 | 5.76% | 992 |
| Apr 30, 2026 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,348.82 | 1.49% | 915 |
| Apr 23, 2026 | 1,334.09 | 1,334.09 | 1,334.09 | 1,334.09 | 1,328.98 | 0.61% | 29 |
| Apr 17, 2026 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,320.92 | 2.55% | 7 |
| Apr 16, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,288.05 | 2.78% | 143 |
| Apr 10, 2026 | 1,250.00 | 1,258.00 | 1,250.00 | 1,258.00 | 1,253.18 | 0.80% | 53 |
| Apr 8, 2026 | 1,234.48 | 1,248.00 | 1,234.48 | 1,248.00 | 1,243.22 | -1.83% | 14 |
| Apr 6, 2026 | 1,265.00 | 1,271.32 | 1,265.00 | 1,271.32 | 1,266.45 | -1.68% | 378 |
| Apr 1, 2026 | 1,305.00 | 1,308.00 | 1,293.00 | 1,293.00 | 1,288.05 | 5.90% | 68 |
| Mar 30, 2026 | 1,220.00 | 1,235.00 | 1,220.00 | 1,221.01 | 1,216.33 | -6.79% | 56 |
| Mar 25, 2026 | 1,272.00 | 1,310.00 | 1,272.00 | 1,310.00 | 1,304.98 | 3.72% | 291 |
| Mar 24, 2026 | 1,305.00 | 1,305.00 | 1,261.00 | 1,263.01 | 1,258.17 | -19.04% | 1,540 |
| Mar 20, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,554.03 | -0.45% | 7 |
| Mar 17, 2026 | 1,567.09 | 1,567.09 | 1,567.09 | 1,567.09 | 1,561.09 | 1.10% | 5 |
| Mar 13, 2026 | 1,561.00 | 1,561.00 | 1,550.00 | 1,550.00 | 1,544.06 | 3.13% | 1,392 |
| Mar 12, 2026 | 1,550.00 | 1,550.00 | 1,503.00 | 1,503.00 | 1,497.24 | -9.57% | 786 |
| Mar 10, 2026 | 1,670.00 | 1,670.00 | 1,661.00 | 1,662.00 | 1,655.64 | -1.84% | 759 |
| Mar 6, 2026 | 1,693.19 | 1,693.19 | 1,693.19 | 1,693.19 | 1,686.71 | -0.98% | 8 |