The Estée Lauder Companies Inc. (ETR:ELAA)
Germany · Delayed Price · Currency is EUR 61.60
-1.40 (-2.22%)
At close: Mar 26, 2026
ETR:ELAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.00 | 61.00 | 59.20 | 59.20 | 59.20 | -3.90% | 126 |
| Mar 26, 2026 | 62.60 | 62.60 | 61.60 | 61.60 | 61.60 | -2.22% | 815 |
| Mar 25, 2026 | 62.60 | 63.40 | 62.40 | 63.00 | 63.00 | 1.94% | 5,558 |
| Mar 24, 2026 | 68.80 | 68.80 | 61.60 | 61.80 | 61.80 | -19.32% | 7,859 |
| Mar 23, 2026 | 73.00 | 76.60 | 73.00 | 76.60 | 76.60 | 2.96% | 387 |
| Mar 20, 2026 | 73.80 | 74.40 | 73.80 | 74.40 | 74.40 | - | 49 |
| Mar 19, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -3.12% | - |
| Mar 18, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.79% | 8 |
| Mar 17, 2026 | 77.60 | 79.00 | 77.60 | 78.20 | 78.20 | - | 52 |
| Mar 16, 2026 | 78.40 | 78.40 | 78.20 | 78.20 | 78.20 | 3.17% | 70 |
| Mar 13, 2026 | 73.80 | 76.80 | 73.80 | 75.80 | 75.80 | -5.72% | 406 |
| Mar 12, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | 30 |
| Mar 11, 2026 | 81.00 | 81.00 | 80.00 | 80.40 | 80.40 | 4.15% | 29 |
| Mar 9, 2026 | 78.00 | 78.60 | 76.40 | 77.20 | 77.20 | -8.75% | 260 |
| Mar 5, 2026 | 86.00 | 86.80 | 84.40 | 84.60 | 84.60 | -4.08% | 501 |
| Mar 4, 2026 | 87.60 | 88.20 | 87.60 | 88.20 | 88.20 | -1.56% | 391 |
| Mar 2, 2026 | 90.00 | 90.20 | 89.40 | 89.60 | 89.60 | -3.24% | 1,367 |
| 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% | - |