The Estée Lauder Companies Inc. (FRA:ELAA)
Germany · Delayed Price · Currency is EUR 81.44
-1.66 (-2.00%)
At close: Sep 18, 2026
FRA:ELAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 81.74 | 81.74 | 81.44 | 81.44 | 81.44 | -2.00% | 20 |
| Sep 17, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.22% | - |
| Sep 16, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | -0.86% | - |
| Sep 15, 2026 | 85.40 | 85.40 | 84.00 | 84.00 | 84.00 | 0.53% | 306 |
| Sep 14, 2026 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | 0.80% | 10 |
| Sep 11, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -2.26% | - |
| Sep 10, 2026 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.21% | - |
| Sep 9, 2026 | 87.10 | 87.10 | 85.00 | 85.00 | 85.00 | -3.93% | 224 |
| Sep 8, 2026 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | -0.23% | - |
| Sep 7, 2026 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 3.00% | - |
| Sep 4, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -1.03% | - |
| Sep 3, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.69% | 25 |
| Sep 2, 2026 | 85.84 | 86.40 | 85.84 | 86.40 | 86.40 | 0.23% | 25 |
| Sep 1, 2026 | 87.84 | 87.84 | 86.20 | 86.20 | 86.20 | -2.51% | 12 |
| Aug 31, 2026 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | -2.21% | - |
| Aug 28, 2026 | 90.72 | 90.72 | 90.72 | 90.72 | 90.42 | 0.91% | - |
| Aug 27, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.60 | -0.11% | - |
| Aug 26, 2026 | 89.50 | 90.00 | 89.50 | 90.00 | 89.70 | 1.31% | 20 |
| Aug 25, 2026 | 88.80 | 89.58 | 88.80 | 88.84 | 88.54 | 0.93% | 242 |
| Aug 24, 2026 | 87.08 | 88.02 | 87.08 | 88.02 | 87.73 | 7.18% | 23 |
| Aug 21, 2026 | 82.04 | 82.12 | 82.04 | 82.12 | 81.85 | 0.51% | 10 |
| Aug 20, 2026 | 83.40 | 83.86 | 81.70 | 81.70 | 81.43 | -3.31% | 66 |
| Aug 19, 2026 | 73.22 | 84.50 | 72.78 | 84.50 | 84.22 | 16.49% | 1,156 |
| Aug 18, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.30 | -2.24% | - |
| Aug 17, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 73.95 | -1.54% | - |
| Aug 14, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.11 | -0.29% | - |
| Aug 13, 2026 | 75.86 | 75.86 | 75.58 | 75.58 | 75.33 | -0.87% | 70 |
| Aug 12, 2026 | 75.96 | 76.24 | 75.96 | 76.24 | 75.99 | -0.08% | 40 |
| Aug 11, 2026 | 75.30 | 76.30 | 75.30 | 76.30 | 76.05 | 2.58% | 175 |
| Aug 10, 2026 | 76.16 | 76.16 | 74.38 | 74.38 | 74.13 | 0.70% | 315 |
| Aug 7, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.61 | -1.39% | - |
| Aug 6, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.65 | -0.77% | - |
| Aug 5, 2026 | 75.50 | 75.50 | 75.48 | 75.48 | 75.23 | 2.72% | 25 |
| Aug 4, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.24 | 0.16% | - |
| Aug 3, 2026 | 72.90 | 73.36 | 72.90 | 73.36 | 73.12 | -0.76% | 138 |
| Jul 31, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.67 | 0.71% | - |
| Jul 30, 2026 | 73.18 | 73.40 | 73.18 | 73.40 | 73.16 | -2.00% | 50 |
| Jul 29, 2026 | 74.00 | 74.90 | 74.00 | 74.90 | 74.65 | 2.94% | 70 |
| Jul 28, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.52 | 3.00% | - |
| Jul 27, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.41 | 0.03% | - |
| Jul 24, 2026 | 70.00 | 70.84 | 70.00 | 70.62 | 70.39 | -1.64% | 375 |
| Jul 23, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.56 | -0.36% | - |
| Jul 22, 2026 | 72.06 | 72.06 | 72.06 | 72.06 | 71.82 | -1.61% | - |
| Jul 21, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.00 | 2.75% | - |
| Jul 20, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 71.04 | -0.47% | - |
| Jul 17, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.38 | -0.20% | - |
| Jul 16, 2026 | 71.76 | 71.76 | 71.76 | 71.76 | 71.52 | 0.76% | - |
| Jul 15, 2026 | 70.60 | 71.22 | 70.60 | 71.22 | 70.98 | 0.23% | 60 |
| Jul 14, 2026 | 71.06 | 71.06 | 71.06 | 71.06 | 70.82 | -1.85% | - |
| Jul 13, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.16 | 1.23% | - |