The Estée Lauder Companies Inc. (ETR:ELAA)
Germany · Delayed Price · Currency is EUR 87.12
+3.68 (4.41%)
At close: Oct 9, 2026
ETR:ELAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 84.08 | 87.84 | 84.02 | 87.12 | 87.12 | 4.41% | 439 |
| Oct 8, 2026 | 83.94 | 83.94 | 83.20 | 83.44 | 83.44 | -0.90% | 457 |
| Oct 7, 2026 | 82.44 | 84.20 | 82.44 | 84.20 | 84.20 | 0.41% | 314 |
| Oct 6, 2026 | 83.46 | 84.06 | 82.06 | 83.86 | 83.86 | 0.41% | 189 |
| Oct 5, 2026 | 83.72 | 85.00 | 83.14 | 83.52 | 83.52 | 3.21% | 246 |
| Oct 2, 2026 | 80.44 | 81.36 | 79.56 | 80.92 | 80.92 | 2.22% | 260 |
| Oct 1, 2026 | 82.30 | 82.64 | 79.08 | 79.16 | 79.16 | -4.07% | 545 |
| Sep 30, 2026 | 83.32 | 84.36 | 82.46 | 82.52 | 82.52 | -1.48% | 25 |
| Sep 29, 2026 | 83.60 | 84.90 | 83.28 | 83.76 | 83.76 | 1.77% | 183 |
| Sep 28, 2026 | 82.08 | 82.36 | 80.62 | 82.30 | 82.30 | -0.48% | 731 |
| Sep 25, 2026 | 84.02 | 84.72 | 82.70 | 82.70 | 82.70 | -3.00% | 111 |
| Sep 24, 2026 | 86.76 | 86.76 | 85.26 | 85.26 | 85.26 | -1.59% | 450 |
| Sep 23, 2026 | 88.08 | 88.08 | 86.64 | 86.64 | 86.64 | 0.98% | 29 |
| Sep 22, 2026 | 84.10 | 86.32 | 84.10 | 85.80 | 85.80 | 4.28% | 117 |
| Sep 21, 2026 | 81.90 | 82.28 | 81.26 | 82.28 | 82.28 | 0.44% | 103 |
| Sep 18, 2026 | 82.06 | 82.06 | 81.58 | 81.92 | 81.92 | -0.36% | 325 |
| Sep 17, 2026 | 83.80 | 84.04 | 81.90 | 82.22 | 82.22 | -1.44% | 3,107 |
| Sep 16, 2026 | 83.56 | 84.32 | 82.62 | 83.42 | 83.42 | -0.76% | 901 |
| Sep 15, 2026 | 85.10 | 85.10 | 84.06 | 84.06 | 84.06 | -0.54% | - |
| Sep 14, 2026 | 83.70 | 84.52 | 83.38 | 84.52 | 84.52 | 1.61% | 27 |
| Sep 11, 2026 | 83.16 | 83.56 | 83.16 | 83.18 | 83.18 | -1.31% | - |
| Sep 10, 2026 | 85.00 | 85.32 | 83.08 | 84.28 | 84.28 | -0.50% | 465 |
| Sep 9, 2026 | 87.60 | 87.60 | 83.96 | 84.70 | 84.70 | -3.29% | 382 |
| Sep 8, 2026 | 88.62 | 89.68 | 87.48 | 87.58 | 87.58 | -1.35% | 95 |
| Sep 7, 2026 | 89.00 | 89.00 | 88.78 | 88.78 | 88.78 | 3.30% | - |
| Sep 4, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -0.46% | 47 |
| Sep 3, 2026 | 88.12 | 88.12 | 85.88 | 86.34 | 86.34 | -1.69% | 198 |
| Sep 2, 2026 | 85.66 | 87.82 | 85.56 | 87.82 | 87.82 | 1.71% | 731 |
| Sep 1, 2026 | 86.44 | 86.78 | 85.74 | 86.34 | 86.34 | -4.34% | 343 |
| Aug 28, 2026 | 90.56 | 90.56 | 90.56 | 90.56 | 90.26 | -0.88% | 20 |
| Aug 27, 2026 | 91.36 | 91.36 | 91.36 | 91.36 | 91.06 | 1.60% | 14 |
| Aug 26, 2026 | 89.16 | 89.92 | 89.16 | 89.92 | 89.62 | 1.15% | 184 |
| Aug 25, 2026 | 89.04 | 89.04 | 88.62 | 88.90 | 88.60 | 0.59% | 871 |
| Aug 24, 2026 | 87.78 | 88.48 | 87.18 | 88.38 | 88.09 | 2.08% | 1,059 |
| Aug 21, 2026 | 82.04 | 86.58 | 81.62 | 86.58 | 86.29 | 3.61% | 701 |
| Aug 20, 2026 | 83.54 | 83.80 | 80.90 | 83.56 | 83.28 | -0.90% | 2,013 |
| Aug 19, 2026 | 73.58 | 84.50 | 73.58 | 84.32 | 84.04 | 14.78% | 1,262 |
| Aug 18, 2026 | 72.56 | 73.46 | 72.56 | 73.46 | 73.22 | 0.82% | 153 |
| Aug 17, 2026 | 73.50 | 73.64 | 72.86 | 72.86 | 72.62 | -3.29% | 174 |
| Aug 14, 2026 | 75.26 | 75.34 | 75.06 | 75.34 | 75.09 | -0.45% | 144 |
| Aug 13, 2026 | 77.14 | 77.14 | 75.68 | 75.68 | 75.43 | -1.10% | 115 |
| Aug 12, 2026 | 76.70 | 76.70 | 75.82 | 76.52 | 76.27 | 1.86% | 260 |
| Aug 11, 2026 | 76.36 | 76.36 | 75.12 | 75.12 | 74.87 | -0.37% | 155 |
| Aug 10, 2026 | 75.50 | 76.08 | 74.78 | 75.40 | 75.15 | - | 508 |
| Aug 7, 2026 | 74.58 | 75.74 | 73.96 | 75.40 | 75.15 | -0.34% | 527 |
| Aug 6, 2026 | 75.56 | 76.02 | 74.84 | 75.66 | 75.41 | 0.11% | 431 |
| Aug 5, 2026 | 75.30 | 75.82 | 75.30 | 75.58 | 75.33 | 2.72% | 307 |
| Aug 4, 2026 | 73.36 | 73.58 | 72.58 | 73.58 | 73.33 | -0.22% | 419 |
| Aug 3, 2026 | 73.50 | 75.06 | 73.50 | 73.74 | 73.49 | 0.90% | 372 |
| Jul 31, 2026 | 73.14 | 73.14 | 73.08 | 73.08 | 72.84 | -0.16% | 61 |