The Estée Lauder Companies Inc. (ETR:ELAA)
Germany · Delayed Price · Currency is EUR 92.60
-1.70 (-1.81%)
At close: Feb 27, 2026
ETR:ELAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 92.80 | 94.00 | 91.80 | 92.60 | 92.60 | -2.11% | 688 |
| Feb 26, 2026 | 95.00 | 95.00 | 94.60 | 94.60 | 94.30 | -1.25% | 6 |
| Feb 25, 2026 | 97.80 | 97.80 | 95.20 | 95.80 | 95.50 | -3.04% | 521 |
| Feb 24, 2026 | 96.40 | 98.80 | 95.00 | 98.80 | 98.49 | 4.44% | 178 |
| Feb 23, 2026 | 96.20 | 97.40 | 94.20 | 94.60 | 94.30 | -1.46% | 1,427 |
| Feb 20, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 95.70 | 1.69% | 10 |
| Feb 19, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.10 | -1.05% | 268 |
| Feb 18, 2026 | 95.00 | 95.40 | 95.00 | 95.40 | 95.10 | 2.80% | 145 |
| Feb 17, 2026 | 90.80 | 92.80 | 90.80 | 92.80 | 92.51 | 2.88% | 192 |
| Feb 16, 2026 | 93.00 | 93.40 | 90.20 | 90.20 | 89.92 | -1.53% | 237 |
| Feb 13, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.31 | 2.92% | 31 |
| Feb 12, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.72 | 2.06% | 229 |
| Feb 11, 2026 | 85.40 | 87.20 | 85.40 | 87.20 | 86.93 | 5.06% | 468 |
| Feb 10, 2026 | 83.20 | 83.20 | 83.00 | 83.00 | 82.74 | -0.48% | 8 |
| Feb 9, 2026 | 82.80 | 83.40 | 82.80 | 83.40 | 83.14 | -5.66% | 13 |
| Feb 6, 2026 | 82.20 | 88.60 | 82.20 | 88.40 | 88.12 | 11.06% | 786 |
| Feb 5, 2026 | 100.50 | 103.00 | 78.60 | 79.60 | 79.35 | -20.80% | 744 |
| Feb 4, 2026 | 99.00 | 100.50 | 99.00 | 100.50 | 100.18 | -0.50% | 142 |
| Feb 3, 2026 | 100.50 | 101.00 | 100.50 | 101.00 | 100.68 | -0.49% | 90 |
| Feb 2, 2026 | 104.00 | 104.00 | 101.00 | 101.50 | 101.18 | 5.07% | 287 |
| Jan 30, 2026 | 96.00 | 97.20 | 95.40 | 96.60 | 96.30 | 0.42% | 992 |
| Jan 29, 2026 | 95.40 | 96.20 | 95.40 | 96.20 | 95.90 | -1.43% | 1,014 |
| Jan 28, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.29 | -0.41% | - |
| Jan 27, 2026 | 97.60 | 98.00 | 97.60 | 98.00 | 97.69 | -1.01% | 10 |
| Jan 26, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 98.69 | -0.60% | 285 |
| Jan 23, 2026 | 101.00 | 101.00 | 99.60 | 99.60 | 99.29 | -1.87% | 317 |
| Jan 22, 2026 | 101.50 | 102.00 | 101.00 | 101.50 | 101.18 | 1.91% | 1,281 |
| Jan 21, 2026 | 96.00 | 99.60 | 96.00 | 99.60 | 99.29 | 2.47% | 485 |
| Jan 20, 2026 | 96.20 | 97.20 | 96.20 | 97.20 | 96.90 | 1.04% | 200 |
| Jan 19, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 95.90 | -2.24% | 12 |
| Jan 16, 2026 | 100.50 | 100.50 | 98.00 | 98.40 | 98.09 | -2.57% | 126 |
| Jan 15, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.68 | 0.50% | 1 |
| Jan 14, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.18 | -0.99% | - |
| Jan 13, 2026 | 100.00 | 101.50 | 100.00 | 101.50 | 101.18 | 4.64% | 144 |
| Jan 12, 2026 | 96.60 | 97.00 | 96.60 | 97.00 | 96.70 | - | 212 |
| Jan 9, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 96.70 | 4.75% | 100 |
| Jan 8, 2026 | 91.20 | 92.60 | 91.20 | 92.60 | 92.31 | 2.89% | 10 |
| Jan 7, 2026 | 91.80 | 91.80 | 90.00 | 90.00 | 89.72 | -3.85% | 82 |
| Jan 6, 2026 | 92.00 | 94.40 | 92.00 | 93.60 | 93.31 | 1.52% | 142 |
| Jan 5, 2026 | 91.60 | 92.60 | 91.60 | 92.20 | 91.91 | 1.54% | 301 |
| Jan 2, 2026 | 88.60 | 90.80 | 88.60 | 90.80 | 90.52 | -0.22% | 197 |
| Dec 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.71 | 0.22% | - |
| Dec 29, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.52 | -0.66% | - |
| Dec 23, 2025 | 92.40 | 92.40 | 91.40 | 91.40 | 91.11 | -1.30% | 45 |
| Dec 22, 2025 | 91.60 | 92.60 | 91.60 | 92.60 | 92.31 | -0.43% | 122 |
| Dec 19, 2025 | 92.80 | 93.00 | 92.80 | 93.00 | 92.71 | - | 173 |
| Dec 18, 2025 | 92.40 | 93.00 | 92.40 | 93.00 | 92.71 | 3.56% | 1,104 |
| Dec 17, 2025 | 90.00 | 90.00 | 89.80 | 89.80 | 89.52 | 1.58% | 917 |
| Dec 16, 2025 | 84.80 | 88.40 | 84.80 | 88.40 | 88.12 | 1.14% | 271 |
| Dec 15, 2025 | 88.60 | 90.40 | 87.40 | 87.40 | 87.13 | -1.35% | 2,818 |