The Estée Lauder Companies Inc. (BMV:EL)
Mexico · Delayed Price · Currency is MXN 1,650.01
0.00 (0.00%)
At close: Sep 15, 2026
BMV:EL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | - | 10 |
| Sep 10, 2026 | 1,660.26 | 1,660.26 | 1,650.01 | 1,650.01 | 1,650.01 | -5.17% | 208 |
| Sep 8, 2026 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1.14% | 21 |
| Sep 7, 2026 | 1,720.34 | 1,720.34 | 1,720.34 | 1,720.34 | 1,720.34 | - | 32 |
| Sep 2, 2026 | 1,720.34 | 1,720.34 | 1,720.34 | 1,720.34 | 1,720.34 | -1.81% | 200 |
| Aug 28, 2026 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,752.04 | -2.52% | 21 |
| Aug 27, 2026 | 1,803.53 | 1,803.53 | 1,803.53 | 1,803.53 | 1,797.41 | 3.35% | 56 |
| Aug 24, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,739.08 | 5.76% | 78 |
| Aug 20, 2026 | 1,653.87 | 1,660.00 | 1,650.00 | 1,650.00 | 1,644.40 | -1.55% | 149 |
| Aug 19, 2026 | 1,680.00 | 1,680.00 | 1,660.00 | 1,676.00 | 1,670.32 | 16.23% | 232 |
| Aug 18, 2026 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,437.11 | -4.38% | 78 |
| Aug 7, 2026 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,502.89 | - | 16 |
| Aug 5, 2026 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,502.89 | 2.95% | 7 |
| Aug 4, 2026 | 1,464.82 | 1,464.82 | 1,464.82 | 1,464.82 | 1,459.85 | -1.03% | 8 |
| Jul 30, 2026 | 1,479.99 | 1,479.99 | 1,479.99 | 1,479.99 | 1,474.97 | 4.22% | 9 |
| Jul 27, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.18 | 2.24% | 20 |
| Jul 23, 2026 | 1,388.91 | 1,388.91 | 1,388.91 | 1,388.91 | 1,384.20 | -3.61% | 252 |
| Jul 9, 2026 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,436.11 | -1.97% | 9 |
| Jul 6, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,465.01 | 2.08% | 23 |
| Jul 1, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,435.12 | 2.13% | 7 |
| Jun 26, 2026 | 1,410.01 | 1,410.01 | 1,410.01 | 1,410.01 | 1,405.23 | -4.08% | 7 |
| Jun 24, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,465.01 | -0.41% | 356 |
| Jun 23, 2026 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,470.99 | 0.68% | 224 |
| Jun 22, 2026 | 1,455.47 | 1,466.01 | 1,455.47 | 1,466.01 | 1,461.04 | 0.18% | 152 |
| Jun 18, 2026 | 1,463.36 | 1,463.36 | 1,463.36 | 1,463.36 | 1,458.40 | -1.58% | 25,029 |
| Jun 9, 2026 | 1,486.81 | 1,486.81 | 1,486.81 | 1,486.81 | 1,481.77 | 0.19% | 423 |
| Jun 1, 2026 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,478.97 | -5.36% | 11 |
| May 29, 2026 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,562.68 | -0.63% | 5 |
| May 28, 2026 | 1,584.01 | 1,584.01 | 1,584.00 | 1,584.00 | 1,572.58 | -0.38% | 522 |
| May 27, 2026 | 1,585.00 | 1,600.00 | 1,585.00 | 1,590.01 | 1,578.55 | 16.40% | 52 |
| May 21, 2026 | 1,365.99 | 1,366.00 | 1,365.99 | 1,366.00 | 1,356.15 | -2.43% | 70 |
| May 15, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,389.91 | 0.72% | 12 |
| May 14, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,379.98 | -2.11% | 51 |
| May 13, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,409.77 | -0.70% | 278 |
| May 12, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,419.69 | 1.06% | 43 |
| May 11, 2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,404.80 | -2.41% | 21 |
| May 8, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,439.55 | 1.26% | 5 |
| May 4, 2026 | 1,423.60 | 1,432.00 | 1,423.60 | 1,432.00 | 1,421.68 | 5.76% | 992 |
| Apr 30, 2026 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,344.24 | 1.49% | 915 |
| Apr 23, 2026 | 1,334.09 | 1,334.09 | 1,334.09 | 1,334.09 | 1,324.47 | 0.61% | 29 |
| Apr 17, 2026 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,316.44 | 2.55% | 7 |
| Apr 16, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,283.68 | 2.78% | 143 |
| Apr 10, 2026 | 1,250.00 | 1,258.00 | 1,250.00 | 1,258.00 | 1,248.93 | 0.80% | 53 |
| Apr 8, 2026 | 1,234.48 | 1,248.00 | 1,234.48 | 1,248.00 | 1,239.00 | -1.83% | 14 |
| Apr 6, 2026 | 1,265.00 | 1,271.32 | 1,265.00 | 1,271.32 | 1,262.16 | -1.68% | 378 |
| Apr 1, 2026 | 1,305.00 | 1,308.00 | 1,293.00 | 1,293.00 | 1,283.68 | 5.90% | 68 |
| Mar 30, 2026 | 1,220.00 | 1,235.00 | 1,220.00 | 1,221.01 | 1,212.21 | -6.79% | 56 |
| Mar 25, 2026 | 1,272.00 | 1,310.00 | 1,272.00 | 1,310.00 | 1,300.56 | 3.72% | 291 |
| Mar 24, 2026 | 1,305.00 | 1,305.00 | 1,261.00 | 1,263.01 | 1,253.91 | -19.04% | 1,540 |
| Mar 20, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,548.76 | -0.45% | 7 |