The Estée Lauder Companies Inc. (FRA:ELAA)
Germany · Delayed Price · Currency is EUR 59.80
-1.20 (-1.97%)
At close: Mar 27, 2026
FRA:ELAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 60.80 | 60.80 | 59.80 | 59.80 | 59.80 | -1.97% | 7 |
| Mar 26, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -3.48% | 218 |
| Mar 25, 2026 | 62.40 | 63.40 | 61.80 | 63.20 | 63.20 | 2.60% | 3,902 |
| Mar 24, 2026 | 69.00 | 69.20 | 61.00 | 61.60 | 61.60 | -9.68% | 1,821 |
| Mar 23, 2026 | 72.60 | 77.00 | 68.20 | 68.20 | 68.20 | -7.84% | 418 |
| Mar 20, 2026 | 73.80 | 74.00 | 73.80 | 74.00 | 74.00 | -1.60% | 100 |
| Mar 19, 2026 | 74.60 | 75.20 | 74.60 | 75.20 | 75.20 | -1.05% | 100 |
| Mar 18, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -2.81% | 217 |
| Mar 17, 2026 | 77.00 | 79.40 | 77.00 | 78.20 | 78.20 | 1.30% | 145 |
| Mar 16, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.52% | - |
| Mar 13, 2026 | 73.60 | 76.80 | 73.60 | 76.80 | 76.80 | 1.05% | 385 |
| Mar 12, 2026 | 78.20 | 78.20 | 74.80 | 76.00 | 76.00 | -6.86% | 110 |
| Mar 11, 2026 | 81.20 | 81.60 | 81.20 | 81.60 | 81.60 | -0.24% | 135 |
| Mar 10, 2026 | 79.40 | 82.20 | 79.20 | 81.80 | 81.80 | 6.51% | 1,080 |
| Mar 9, 2026 | 77.60 | 77.60 | 76.60 | 76.80 | 76.80 | -5.42% | 338 |
| Mar 6, 2026 | 82.80 | 82.80 | 81.20 | 81.20 | 81.20 | -1.93% | 11 |
| Mar 5, 2026 | 85.00 | 85.00 | 82.80 | 82.80 | 82.80 | -0.96% | 6 |
| Mar 4, 2026 | 83.80 | 83.80 | 83.60 | 83.60 | 83.60 | 1.70% | 12 |
| Mar 3, 2026 | 84.80 | 85.60 | 82.20 | 82.20 | 82.20 | -5.52% | 944 |
| Mar 2, 2026 | 90.40 | 90.40 | 87.00 | 87.00 | 87.00 | -5.64% | 80 |
| Feb 27, 2026 | 94.00 | 94.00 | 92.20 | 92.20 | 92.20 | -3.35% | 363 |
| Feb 26, 2026 | 95.40 | 96.00 | 95.40 | 95.40 | 95.10 | 0.42% | 140 |
| Feb 25, 2026 | 97.60 | 98.00 | 95.00 | 95.00 | 94.70 | -0.84% | 1,850 |
| Feb 24, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.50 | -0.21% | - |
| Feb 23, 2026 | 95.60 | 97.20 | 95.60 | 96.00 | 95.70 | 1.05% | 1,285 |
| Feb 20, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.70 | 0.64% | - |
| Feb 19, 2026 | 94.20 | 94.40 | 94.20 | 94.40 | 94.11 | -0.63% | 135 |
| Feb 18, 2026 | 95.40 | 95.40 | 95.00 | 95.00 | 94.70 | 4.40% | 2,197 |
| Feb 17, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.72 | -0.87% | - |
| Feb 16, 2026 | 91.60 | 91.80 | 91.60 | 91.80 | 91.51 | -0.22% | 34 |
| Feb 13, 2026 | 89.40 | 92.00 | 89.40 | 92.00 | 91.71 | 1.55% | 92 |
| Feb 12, 2026 | 89.00 | 90.60 | 89.00 | 90.60 | 90.32 | 3.19% | 15 |
| Feb 11, 2026 | 85.20 | 87.80 | 85.20 | 87.80 | 87.53 | 5.53% | 56 |
| Feb 10, 2026 | 83.00 | 83.60 | 83.00 | 83.20 | 82.94 | 0.73% | 216 |
| Feb 9, 2026 | 84.60 | 85.40 | 82.60 | 82.60 | 82.34 | -2.59% | 2,572 |
| Feb 6, 2026 | 81.60 | 84.80 | 81.60 | 84.80 | 84.54 | 5.74% | 319 |
| Feb 5, 2026 | 101.00 | 102.50 | 78.00 | 80.20 | 79.95 | -18.50% | 2,004 |
| Feb 4, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.09 | -3.53% | - |
| Feb 3, 2026 | 101.00 | 102.00 | 100.50 | 102.00 | 101.68 | 0.99% | 349 |
| Feb 2, 2026 | 100.50 | 103.00 | 98.20 | 101.00 | 100.69 | 4.12% | 550 |
| Jan 30, 2026 | 95.40 | 97.00 | 95.40 | 97.00 | 96.70 | 1.04% | 122 |
| Jan 29, 2026 | 95.40 | 96.00 | 95.40 | 96.00 | 95.70 | -1.44% | 440 |
| Jan 28, 2026 | 97.20 | 97.40 | 97.20 | 97.40 | 97.10 | -0.81% | 164 |
| Jan 27, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 97.89 | -0.20% | - |
| Jan 26, 2026 | 98.60 | 98.60 | 98.40 | 98.40 | 98.09 | -1.01% | 60 |
| Jan 23, 2026 | 101.50 | 102.00 | 99.40 | 99.40 | 99.09 | -1.09% | 2,031 |
| Jan 22, 2026 | 101.00 | 101.50 | 100.50 | 100.50 | 100.19 | 3.18% | 29 |
| Jan 21, 2026 | 97.00 | 97.40 | 97.00 | 97.40 | 97.10 | 0.41% | 3 |
| Jan 20, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 96.70 | 0.21% | 15 |
| Jan 19, 2026 | 98.40 | 98.40 | 96.80 | 96.80 | 96.50 | -3.20% | 54 |