The Estée Lauder Companies Inc. (ETR:ELAA)
Germany · Delayed Price · Currency is EUR 96.60
+0.40 (0.42%)
At close: Jan 30, 2026
ETR:ELAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 96.00 | 97.20 | 95.40 | 96.60 | 96.60 | 0.42% | 992 |
| Jan 29, 2026 | 95.40 | 96.20 | 95.40 | 96.20 | 96.20 | -1.43% | 1,014 |
| Jan 28, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.41% | - |
| Jan 27, 2026 | 97.60 | 98.00 | 97.60 | 98.00 | 98.00 | -1.01% | 10 |
| Jan 26, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | -0.60% | 285 |
| Jan 23, 2026 | 101.00 | 101.00 | 99.60 | 99.60 | 99.60 | -1.87% | 317 |
| Jan 22, 2026 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | 1.91% | 1,281 |
| Jan 21, 2026 | 96.00 | 99.60 | 96.00 | 99.60 | 99.60 | 2.47% | 485 |
| Jan 20, 2026 | 96.20 | 97.20 | 96.20 | 97.20 | 97.20 | 1.04% | 200 |
| Jan 19, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -2.24% | 12 |
| Jan 16, 2026 | 100.50 | 100.50 | 98.00 | 98.40 | 98.40 | -2.57% | 126 |
| Jan 15, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.50% | 1 |
| Jan 14, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -0.99% | - |
| Jan 13, 2026 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 4.64% | 144 |
| Jan 12, 2026 | 96.60 | 97.00 | 96.60 | 97.00 | 97.00 | - | 212 |
| Jan 9, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 4.75% | 100 |
| Jan 8, 2026 | 91.20 | 92.60 | 91.20 | 92.60 | 92.60 | 2.89% | 10 |
| Jan 7, 2026 | 91.80 | 91.80 | 90.00 | 90.00 | 90.00 | -3.85% | 82 |
| Jan 6, 2026 | 92.00 | 94.40 | 92.00 | 93.60 | 93.60 | 1.52% | 142 |
| Jan 5, 2026 | 91.60 | 92.60 | 91.60 | 92.20 | 92.20 | 1.54% | 301 |
| Jan 2, 2026 | 88.60 | 90.80 | 88.60 | 90.80 | 90.80 | -0.22% | 197 |
| Dec 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.22% | - |
| Dec 29, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -0.66% | - |
| Dec 23, 2025 | 92.40 | 92.40 | 91.40 | 91.40 | 91.40 | -1.30% | 45 |
| Dec 22, 2025 | 91.60 | 92.60 | 91.60 | 92.60 | 92.60 | -0.43% | 122 |
| Dec 19, 2025 | 92.80 | 93.00 | 92.80 | 93.00 | 93.00 | - | 173 |
| Dec 18, 2025 | 92.40 | 93.00 | 92.40 | 93.00 | 93.00 | 3.56% | 1,104 |
| Dec 17, 2025 | 90.00 | 90.00 | 89.80 | 89.80 | 89.80 | 1.58% | 917 |
| Dec 16, 2025 | 84.80 | 88.40 | 84.80 | 88.40 | 88.40 | 1.14% | 271 |
| Dec 15, 2025 | 88.60 | 90.40 | 87.40 | 87.40 | 87.40 | -1.35% | 2,818 |
| Dec 12, 2025 | 90.80 | 90.80 | 88.40 | 88.60 | 88.60 | -4.32% | 435 |
| Dec 11, 2025 | 90.60 | 92.60 | 90.60 | 92.60 | 92.60 | 2.66% | 35 |
| Dec 10, 2025 | 88.00 | 90.60 | 88.00 | 90.20 | 90.20 | 1.35% | 281 |
| Dec 9, 2025 | 88.40 | 89.20 | 88.40 | 89.00 | 89.00 | -0.45% | 437 |
| Dec 8, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -1.32% | - |
| Dec 5, 2025 | 90.00 | 90.60 | 90.00 | 90.60 | 90.60 | 2.95% | 67 |
| Dec 4, 2025 | 88.00 | 88.20 | 87.60 | 88.00 | 88.00 | 7.32% | 695 |
| Dec 2, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.49% | 33 |
| Dec 1, 2025 | 82.00 | 82.00 | 81.60 | 81.60 | 81.60 | 0.99% | 2 |
| 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 |