The Estée Lauder Companies Inc. (ETR:ELAA)
Germany · Delayed Price · Currency is EUR 80.80
+0.30 (0.37%)
At close: Nov 28, 2025
ETR:ELAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - | - |
| Nov 27, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.50 | -1.22% | - |
| Nov 26, 2025 | 81.60 | 81.80 | 81.60 | 81.80 | 81.49 | 1.24% | 5 |
| Nov 25, 2025 | 80.00 | 81.00 | 79.00 | 80.80 | 80.50 | 5.21% | 199 |
| Nov 21, 2025 | 76.00 | 76.80 | 76.00 | 76.80 | 76.51 | 0.79% | 3 |
| Nov 20, 2025 | 76.20 | 76.40 | 76.20 | 76.20 | 75.92 | 1.33% | 471 |
| Nov 19, 2025 | 76.60 | 76.60 | 75.00 | 75.20 | 74.92 | 0.27% | 154 |
| Nov 18, 2025 | 73.60 | 75.00 | 73.60 | 75.00 | 74.72 | -0.53% | 157 |
| Nov 17, 2025 | 76.00 | 76.00 | 75.40 | 75.40 | 75.12 | -2.58% | 114 |
| Nov 14, 2025 | 77.60 | 77.60 | 77.40 | 77.40 | 77.11 | -1.78% | 7 |
| Nov 13, 2025 | 79.00 | 79.00 | 78.80 | 78.80 | 78.51 | -1.01% | 27 |
| Nov 12, 2025 | 79.40 | 80.20 | 79.40 | 79.60 | 79.30 | 7.86% | 93 |
| Nov 7, 2025 | 75.00 | 75.00 | 73.60 | 73.80 | 73.52 | -5.63% | 137 |
| Nov 6, 2025 | 78.40 | 78.40 | 77.60 | 78.20 | 77.91 | -1.51% | 291 |
| Nov 5, 2025 | 79.20 | 80.00 | 79.20 | 79.40 | 79.10 | -1.00% | 227 |
| Nov 4, 2025 | 79.00 | 80.20 | 78.80 | 80.20 | 79.90 | -2.20% | 750 |
| Nov 3, 2025 | 83.40 | 83.40 | 81.60 | 82.00 | 81.69 | -1.91% | 121 |
| Oct 31, 2025 | 84.20 | 84.20 | 83.60 | 83.60 | 83.29 | -1.88% | 2 |
| Oct 30, 2025 | 84.00 | 86.00 | 83.20 | 85.20 | 84.88 | 0.71% | 125 |
| Oct 29, 2025 | 86.20 | 86.20 | 84.60 | 84.60 | 84.28 | -0.94% | 15 |
| Oct 28, 2025 | 86.20 | 86.20 | 85.40 | 85.40 | 85.08 | -1.16% | 47 |
| Oct 27, 2025 | 89.40 | 89.60 | 86.40 | 86.40 | 86.08 | -1.59% | 1,820 |
| Oct 24, 2025 | 86.60 | 87.80 | 86.40 | 87.80 | 87.47 | 1.86% | 140 |
| Oct 23, 2025 | 85.80 | 86.20 | 85.80 | 86.20 | 85.88 | 1.65% | 75 |
| Oct 22, 2025 | 85.00 | 85.00 | 84.80 | 84.80 | 84.48 | -2.30% | 97 |
| Oct 21, 2025 | 87.00 | 87.20 | 86.80 | 86.80 | 86.48 | -2.47% | 368 |
| Oct 20, 2025 | 88.60 | 89.00 | 88.60 | 89.00 | 88.67 | 4.46% | 158 |
| Oct 17, 2025 | 84.80 | 85.20 | 84.60 | 85.20 | 84.88 | 2.16% | 239 |
| Oct 16, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.09 | 0.72% | - |
| Oct 15, 2025 | 83.40 | 83.60 | 82.80 | 82.80 | 82.49 | 3.76% | 49 |
| Oct 14, 2025 | 79.80 | 80.00 | 79.40 | 79.80 | 79.50 | - | 187 |
| Oct 13, 2025 | 78.20 | 80.80 | 78.20 | 79.80 | 79.50 | 2.31% | 53 |
| Oct 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.71 | -4.41% | 25 |
| Oct 9, 2025 | 83.60 | 83.60 | 81.60 | 81.60 | 81.30 | -0.49% | 113 |
| Oct 8, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 81.69 | 4.59% | 200 |
| Oct 7, 2025 | 78.00 | 78.40 | 78.00 | 78.40 | 78.11 | 3.70% | 133 |
| Oct 6, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.32 | 0.27% | - |
| Oct 3, 2025 | 76.40 | 76.40 | 75.40 | 75.40 | 75.12 | 0.27% | 74 |
| Oct 2, 2025 | 73.40 | 75.80 | 73.40 | 75.20 | 74.92 | 3.30% | 29 |
| Oct 1, 2025 | 73.40 | 73.40 | 72.80 | 72.80 | 72.53 | -2.93% | 69 |
| Sep 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.72 | 2.18% | - |
| Sep 26, 2025 | 72.20 | 73.40 | 72.20 | 73.40 | 73.13 | 1.38% | 33 |
| Sep 25, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.13 | -1.36% | - |
| Sep 24, 2025 | 74.60 | 74.60 | 73.40 | 73.40 | 73.13 | -1.61% | 82 |
| Sep 23, 2025 | 75.40 | 75.40 | 74.60 | 74.60 | 74.32 | -0.53% | 6 |
| Sep 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.72 | 1.08% | 126 |
| Sep 19, 2025 | 74.80 | 74.80 | 74.00 | 74.20 | 73.92 | -1.85% | 115 |
| Sep 18, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.32 | 2.72% | - |
| Sep 16, 2025 | 73.40 | 73.60 | 73.40 | 73.60 | 73.33 | -0.81% | 98 |
| Sep 15, 2025 | 72.20 | 74.20 | 72.20 | 74.20 | 73.92 | 2.49% | 283 |