The Estée Lauder Companies Inc. (FRA:ELAA)
Germany · Delayed Price · Currency is EUR 95.00
+0.60 (0.64%)
Last updated: Feb 20, 2026, 8:04 AM CET
FRA:ELAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.64% | - |
| Feb 19, 2026 | 94.20 | 94.40 | 94.20 | 94.40 | 94.40 | -0.63% | 135 |
| Feb 18, 2026 | 95.40 | 95.40 | 95.00 | 95.00 | 95.00 | 4.40% | 2,197 |
| Feb 17, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.87% | - |
| Feb 16, 2026 | 91.60 | 91.80 | 91.60 | 91.80 | 91.80 | -0.22% | 34 |
| Feb 13, 2026 | 89.40 | 92.00 | 89.40 | 92.00 | 92.00 | 1.55% | 92 |
| Feb 12, 2026 | 89.00 | 90.60 | 89.00 | 90.60 | 90.60 | 3.19% | 15 |
| Feb 11, 2026 | 85.20 | 87.80 | 85.20 | 87.80 | 87.80 | 5.53% | 56 |
| Feb 10, 2026 | 83.00 | 83.60 | 83.00 | 83.20 | 83.20 | 0.73% | 216 |
| Feb 9, 2026 | 84.60 | 85.40 | 82.60 | 82.60 | 82.60 | -2.59% | 2,572 |
| Feb 6, 2026 | 81.60 | 84.80 | 81.60 | 84.80 | 84.80 | 5.74% | 319 |
| Feb 5, 2026 | 101.00 | 102.50 | 78.00 | 80.20 | 80.20 | -18.50% | 2,004 |
| Feb 4, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -3.53% | - |
| Feb 3, 2026 | 101.00 | 102.00 | 100.50 | 102.00 | 102.00 | 0.99% | 349 |
| Feb 2, 2026 | 100.50 | 103.00 | 98.20 | 101.00 | 101.00 | 4.12% | 550 |
| Jan 30, 2026 | 95.40 | 97.00 | 95.40 | 97.00 | 97.00 | 1.04% | 122 |
| Jan 29, 2026 | 95.40 | 96.00 | 95.40 | 96.00 | 96.00 | -1.44% | 440 |
| Jan 28, 2026 | 97.20 | 97.40 | 97.20 | 97.40 | 97.40 | -0.81% | 164 |
| Jan 27, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | -0.20% | - |
| Jan 26, 2026 | 98.60 | 98.60 | 98.40 | 98.40 | 98.40 | -1.01% | 60 |
| Jan 23, 2026 | 101.50 | 102.00 | 99.40 | 99.40 | 99.40 | -1.09% | 2,031 |
| Jan 22, 2026 | 101.00 | 101.50 | 100.50 | 100.50 | 100.50 | 3.18% | 29 |
| Jan 21, 2026 | 97.00 | 97.40 | 97.00 | 97.40 | 97.40 | 0.41% | 3 |
| Jan 20, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.21% | 15 |
| Jan 19, 2026 | 98.40 | 98.40 | 96.80 | 96.80 | 96.80 | -3.20% | 54 |
| Jan 16, 2026 | 99.60 | 100.00 | 99.40 | 100.00 | 100.00 | - | 217 |
| Jan 15, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 396 |
| Jan 14, 2026 | 98.60 | 101.00 | 98.60 | 100.00 | 100.00 | -1.96% | 301 |
| Jan 13, 2026 | 96.60 | 102.00 | 96.60 | 102.00 | 102.00 | 5.37% | 29 |
| Jan 12, 2026 | 97.00 | 97.00 | 96.40 | 96.80 | 96.80 | -0.62% | 67 |
| Jan 9, 2026 | 94.60 | 97.40 | 94.60 | 97.40 | 97.40 | 8.71% | 420 |
| Jan 8, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -3.24% | - |
| Jan 7, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -1.28% | - |
| Jan 6, 2026 | 92.40 | 94.40 | 92.20 | 93.80 | 93.80 | -1.47% | 553 |
| Jan 5, 2026 | 91.20 | 95.20 | 91.20 | 95.20 | 95.20 | 6.73% | 300 |
| Jan 2, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -1.98% | - |
| Dec 30, 2025 | 90.20 | 91.00 | 90.20 | 91.00 | 91.00 | 0.66% | 90 |
| Dec 29, 2025 | 91.00 | 91.00 | 90.40 | 90.40 | 90.40 | -1.74% | 167 |
| Dec 23, 2025 | 92.00 | 92.40 | 91.80 | 92.00 | 92.00 | -0.22% | 152 |
| Dec 22, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.22% | 40 |
| 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 |