The Estée Lauder Companies Inc. (FRA:ELAA)
Germany · Delayed Price · Currency is EUR 89.50
+0.66 (0.74%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:ELAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | - | 0.74% | - |
| Aug 25, 2026 | 88.80 | 89.58 | 88.80 | 88.84 | 88.84 | 0.93% | 242 |
| Aug 24, 2026 | 87.08 | 88.02 | 87.08 | 88.02 | 88.02 | 7.18% | 23 |
| Aug 21, 2026 | 82.04 | 82.12 | 82.04 | 82.12 | 82.12 | 0.51% | 10 |
| Aug 20, 2026 | 83.40 | 83.86 | 81.70 | 81.70 | 81.70 | -3.31% | 66 |
| Aug 19, 2026 | 73.22 | 84.50 | 72.78 | 84.50 | 84.50 | 16.49% | 1,156 |
| Aug 18, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | -2.24% | - |
| Aug 17, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -1.54% | - |
| Aug 14, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -0.29% | 70 |
| Aug 13, 2026 | 75.86 | 75.86 | 75.58 | 75.58 | 75.58 | -0.87% | 70 |
| Aug 12, 2026 | 75.96 | 76.24 | 75.96 | 76.24 | 76.24 | -0.08% | 40 |
| Aug 11, 2026 | 75.30 | 76.30 | 75.30 | 76.30 | 76.30 | 2.58% | 175 |
| Aug 10, 2026 | 76.16 | 76.16 | 74.38 | 74.38 | 74.38 | 0.70% | 315 |
| Aug 7, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | -1.39% | - |
| Aug 6, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.77% | - |
| Aug 5, 2026 | 75.50 | 75.50 | 75.48 | 75.48 | 75.48 | 2.72% | 25 |
| Aug 4, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 0.16% | - |
| Aug 3, 2026 | 72.90 | 73.36 | 72.90 | 73.36 | 73.36 | -0.76% | 138 |
| Jul 31, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 0.71% | - |
| Jul 30, 2026 | 73.18 | 73.40 | 73.18 | 73.40 | 73.40 | -2.00% | 50 |
| Jul 29, 2026 | 74.00 | 74.90 | 74.00 | 74.90 | 74.90 | 2.94% | 70 |
| Jul 28, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 3.00% | - |
| Jul 27, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 0.03% | - |
| Jul 24, 2026 | 70.00 | 70.84 | 70.00 | 70.62 | 70.62 | -1.64% | 375 |
| Jul 23, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.36% | - |
| Jul 22, 2026 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | -1.61% | - |
| Jul 21, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 2.75% | - |
| Jul 20, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | -0.47% | - |
| Jul 17, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -0.20% | - |
| Jul 16, 2026 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 0.76% | - |
| Jul 15, 2026 | 70.60 | 71.22 | 70.60 | 71.22 | 71.22 | 0.23% | 60 |
| Jul 14, 2026 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | -1.85% | - |
| Jul 13, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 1.23% | - |
| Jul 10, 2026 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | -0.11% | - |
| Jul 9, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -1.46% | - |
| Jul 8, 2026 | 73.48 | 73.48 | 72.66 | 72.66 | 72.66 | -2.21% | 700 |
| Jul 7, 2026 | 73.74 | 74.30 | 73.74 | 74.30 | 74.30 | 2.65% | 25 |
| Jul 6, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | -0.74% | - |
| Jul 3, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 1.14% | - |
| Jul 2, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 3.00% | - |
| Jul 1, 2026 | 68.72 | 70.00 | 68.72 | 70.00 | 70.00 | 2.22% | 99 |
| Jun 30, 2026 | 69.62 | 69.62 | 68.44 | 68.48 | 68.48 | 0.35% | 122 |
| Jun 29, 2026 | 70.32 | 70.32 | 68.24 | 68.24 | 68.24 | -3.42% | 1,884 |
| Jun 26, 2026 | 71.10 | 71.66 | 70.00 | 70.66 | 70.66 | -1.04% | 195 |
| Jun 25, 2026 | 72.90 | 72.90 | 71.40 | 71.40 | 71.40 | -2.11% | 160 |
| Jun 24, 2026 | 73.20 | 73.20 | 72.94 | 72.94 | 72.94 | -1.22% | 332 |
| Jun 23, 2026 | 73.42 | 73.84 | 73.42 | 73.84 | 73.84 | -0.94% | 11 |
| Jun 22, 2026 | 73.44 | 74.70 | 73.44 | 74.54 | 74.54 | 0.30% | 350 |
| Jun 19, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 4.12% | 13 |
| Jun 18, 2026 | 72.18 | 72.18 | 71.38 | 71.38 | 71.38 | -5.38% | 65 |