The Estée Lauder Companies Inc. (SWX:EL)
Switzerland · Delayed Price · Currency is CHF 79.16
-0.79 (-0.99%)
At close: Sep 11, 2026
SWX:EL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.99% | - |
| Sep 10, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | - |
| Sep 9, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -2.86% | - |
| Sep 8, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - | - |
| Sep 7, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - | - |
| Sep 4, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 1.08% | - |
| Sep 3, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | -0.92% | - |
| Sep 2, 2026 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 0.70% | - |
| Sep 1, 2026 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | -2.58% | - |
| Aug 31, 2026 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | 0.03% | - |
| Aug 28, 2026 | 84.03 | 84.03 | 84.03 | 84.03 | 83.75 | -1.30% | - |
| Aug 27, 2026 | 85.14 | 85.14 | 85.14 | 85.14 | 84.85 | 1.42% | - |
| Aug 26, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.67 | 1.70% | - |
| Aug 25, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.27 | 0.27% | - |
| Aug 24, 2026 | 82.33 | 82.33 | 82.33 | 82.33 | 82.05 | 2.32% | - |
| Aug 21, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.19 | 5.38% | - |
| Aug 20, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.09 | -2.28% | 50 |
| Aug 19, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 77.87 | 13.41% | - |
| Aug 18, 2026 | 68.89 | 68.89 | 68.89 | 68.89 | 68.66 | - | - |
| Aug 17, 2026 | 68.89 | 68.89 | 68.89 | 68.89 | 68.66 | -3.12% | - |
| Aug 14, 2026 | 71.11 | 71.11 | 71.11 | 71.11 | 70.87 | - | - |
| Aug 13, 2026 | 71.11 | 71.11 | 71.11 | 71.11 | 70.87 | - | - |
| Aug 12, 2026 | 71.11 | 71.11 | 71.11 | 71.11 | 70.87 | - | - |
| Aug 11, 2026 | 71.11 | 71.11 | 71.11 | 71.11 | 70.87 | -2.24% | - |
| Aug 10, 2026 | 72.74 | 72.74 | 72.74 | 72.74 | 72.50 | 3.28% | 50 |
| Aug 7, 2026 | 70.43 | 70.43 | 70.43 | 70.43 | 70.19 | - | - |
| Aug 6, 2026 | 70.43 | 70.43 | 70.43 | 70.43 | 70.19 | 0.40% | - |
| Aug 5, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 69.91 | 2.63% | - |
| Aug 4, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.12 | - | - |
| Aug 3, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.12 | 0.16% | - |
| Jul 31, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.01 | - | - |
| Jul 30, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.01 | -0.13% | - |
| Jul 29, 2026 | 68.33 | 68.33 | 68.33 | 68.33 | 68.10 | 0.01% | - |
| Jul 28, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.09 | 2.86% | - |
| Jul 27, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.20 | 1.10% | - |
| Jul 24, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.48 | 0.88% | - |
| Jul 23, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 64.91 | -2.51% | - |
| Jul 22, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | 66.59 | - | - |
| Jul 21, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | 66.59 | 0.15% | - |
| Jul 20, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.49 | 0.20% | - |
| Jul 17, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.36 | -0.86% | - |
| Jul 16, 2026 | 67.16 | 67.16 | 67.16 | 67.16 | 66.93 | -0.13% | - |
| Jul 15, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.02 | 1.17% | - |
| Jul 14, 2026 | 66.47 | 66.47 | 66.47 | 66.47 | 66.25 | -0.26% | - |
| Jul 13, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.42 | - | - |
| Jul 10, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.42 | - | - |
| Jul 9, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.42 | - | - |
| Jul 8, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.42 | -1.67% | - |
| Jul 7, 2026 | 67.77 | 67.77 | 67.77 | 67.77 | 67.54 | 1.51% | - |
| Jul 6, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.54 | 0.83% | - |