The Estée Lauder Companies Inc. (SWX:EL)
Switzerland · Delayed Price · Currency is CHF 80.46
+4.11 (5.38%)
Last updated: Aug 20, 2026, 10:13 AM CET
SWX:EL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -2.28% | 50 |
| Aug 19, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 13.41% | - |
| Aug 18, 2026 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - | - |
| Aug 17, 2026 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | -3.12% | - |
| Aug 14, 2026 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - | - |
| Aug 13, 2026 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - | - |
| Aug 12, 2026 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - | - |
| Aug 11, 2026 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | -2.24% | - |
| Aug 10, 2026 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 3.28% | 50 |
| Aug 7, 2026 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - | - |
| Aug 6, 2026 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | 0.40% | - |
| Aug 5, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 2.63% | - |
| Aug 4, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - | - |
| Aug 3, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.16% | - |
| Jul 31, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - | - |
| Jul 30, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -0.13% | - |
| Jul 29, 2026 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | 0.01% | - |
| Jul 28, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 2.86% | - |
| Jul 27, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 1.10% | - |
| Jul 24, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.88% | - |
| Jul 23, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | -2.51% | - |
| Jul 22, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - | - |
| Jul 21, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 0.15% | - |
| Jul 20, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 0.20% | - |
| Jul 17, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -0.86% | - |
| Jul 16, 2026 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | -0.13% | - |
| Jul 15, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 1.17% | - |
| Jul 14, 2026 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | -0.26% | - |
| Jul 13, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - | - |
| Jul 10, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - | - |
| Jul 9, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - | - |
| Jul 8, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -1.67% | - |
| Jul 7, 2026 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 1.51% | - |
| Jul 6, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 0.83% | - |
| Jul 3, 2026 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - | - |
| Jul 2, 2026 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | 2.02% | - |
| Jul 1, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 1.98% | - |
| Jun 30, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - | - |
| Jun 29, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -5.04% | - |
| Jun 26, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | -0.58% | - |
| Jun 25, 2026 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -1.00% | - |
| Jun 24, 2026 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - | - |
| Jun 23, 2026 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -0.34% | - |
| Jun 22, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 0.09% | - |
| Jun 19, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - | - |
| Jun 18, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -1.97% | - |
| Jun 17, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -2.10% | - |
| Jun 16, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -0.96% | - |
| Jun 15, 2026 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 1.64% | - |
| Jun 12, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 1.26% | - |