The Estée Lauder Companies Inc. (FRA:ELAA)
Germany · Delayed Price · Currency is EUR 92.00
+2.60 (2.91%)
At close: Dec 19, 2025
FRA:ELAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 91.60 | 92.00 | 91.60 | 92.00 | 92.00 | 2.91% | 254 |
| Dec 18, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.89% | - |
| Dec 17, 2025 | 89.20 | 90.20 | 89.00 | 90.20 | 90.20 | 2.50% | 327 |
| Dec 16, 2025 | 85.20 | 88.00 | 85.20 | 88.00 | 88.00 | 2.33% | 200 |
| Dec 15, 2025 | 88.80 | 88.80 | 86.00 | 86.00 | 86.00 | -4.23% | 410 |
| Dec 12, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -2.18% | 86 |
| Dec 11, 2025 | 91.00 | 92.00 | 91.00 | 91.80 | 91.80 | 1.55% | 275 |
| Dec 10, 2025 | 88.00 | 90.40 | 88.00 | 90.40 | 90.40 | 2.49% | 96 |
| Dec 9, 2025 | 88.00 | 88.20 | 88.00 | 88.20 | 88.20 | -2.65% | 36 |
| Dec 8, 2025 | 90.20 | 90.60 | 90.20 | 90.60 | 90.60 | 1.57% | 73 |
| Dec 5, 2025 | 89.00 | 89.20 | 89.00 | 89.20 | 89.20 | 1.83% | 39 |
| Dec 4, 2025 | 87.20 | 87.60 | 87.20 | 87.60 | 87.60 | 0.92% | 13 |
| Dec 3, 2025 | 85.60 | 86.80 | 85.60 | 86.80 | 86.80 | 1.64% | 59 |
| Dec 2, 2025 | 81.40 | 85.40 | 81.40 | 85.40 | 85.40 | 6.48% | 60 |
| Dec 1, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -1.23% | - |
| Nov 28, 2025 | 80.60 | 81.20 | 80.60 | 81.20 | 81.20 | 0.74% | 31 |
| Nov 27, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.30 | -0.74% | - |
| Nov 26, 2025 | 79.40 | 81.20 | 79.40 | 81.20 | 80.90 | 2.53% | 357 |
| Nov 25, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 78.90 | -1.98% | 133 |
| Nov 24, 2025 | 78.40 | 81.00 | 78.40 | 80.80 | 80.50 | 7.16% | 211 |
| Nov 21, 2025 | 75.00 | 76.00 | 75.00 | 75.40 | 75.12 | -0.26% | 57 |
| Nov 20, 2025 | 75.40 | 75.80 | 75.20 | 75.60 | 75.32 | -0.53% | 130 |
| Nov 19, 2025 | 75.80 | 76.00 | 75.80 | 76.00 | 75.72 | 2.70% | 203 |
| Nov 18, 2025 | 73.40 | 74.20 | 73.40 | 74.00 | 73.72 | - | 115 |
| Nov 17, 2025 | 76.00 | 76.00 | 74.00 | 74.00 | 73.72 | -3.90% | 58 |
| Nov 14, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.71 | -3.02% | - |
| Nov 13, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.10 | - | - |
| Nov 12, 2025 | 78.40 | 79.60 | 78.40 | 79.40 | 79.10 | 2.32% | 210 |
| Nov 11, 2025 | 77.40 | 78.00 | 77.40 | 77.60 | 77.31 | 2.11% | 288 |
| Nov 10, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.72 | - | - |
| Nov 7, 2025 | 76.00 | 76.00 | 74.80 | 76.00 | 75.72 | -3.55% | 400 |
| Nov 6, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.50 | -0.76% | - |
| Nov 5, 2025 | 79.00 | 79.60 | 78.80 | 79.40 | 79.10 | 0.25% | 269 |
| Nov 4, 2025 | 79.80 | 79.80 | 79.20 | 79.20 | 78.90 | -6.38% | 400 |
| Nov 3, 2025 | 83.60 | 84.60 | 83.60 | 84.60 | 84.28 | 0.71% | 55 |
| Oct 31, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.69 | 3.19% | - |
| Oct 30, 2025 | 83.40 | 83.60 | 81.40 | 81.40 | 81.10 | -4.68% | 70 |
| Oct 29, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.08 | 0.23% | 50 |
| Oct 28, 2025 | 86.00 | 86.00 | 84.00 | 85.20 | 84.88 | -1.16% | 230 |
| Oct 27, 2025 | 88.80 | 89.20 | 86.20 | 86.20 | 85.88 | -2.05% | 318 |
| Oct 24, 2025 | 85.80 | 88.00 | 85.80 | 88.00 | 87.67 | 1.85% | 454 |
| Oct 23, 2025 | 85.00 | 86.80 | 85.00 | 86.40 | 86.08 | 2.61% | 245 |
| Oct 22, 2025 | 84.60 | 85.00 | 84.20 | 84.20 | 83.88 | -1.17% | 410 |
| Oct 21, 2025 | 88.40 | 89.00 | 85.20 | 85.20 | 84.88 | -4.70% | 300 |
| Oct 20, 2025 | 86.60 | 89.40 | 86.60 | 89.40 | 89.07 | 9.02% | 1,160 |
| Oct 17, 2025 | 81.80 | 82.00 | 81.80 | 82.00 | 81.69 | 0.74% | 50 |
| Oct 16, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.10 | -2.40% | - |
| Oct 15, 2025 | 81.80 | 83.40 | 81.80 | 83.40 | 83.09 | 3.47% | 156 |
| Oct 14, 2025 | 79.20 | 80.60 | 79.20 | 80.60 | 80.30 | 2.28% | 88 |
| Oct 13, 2025 | 77.40 | 78.80 | 77.40 | 78.80 | 78.50 | 3.68% | 185 |