The Estée Lauder Companies Inc. (VIE:ESLA)
Austria · Delayed Price · Currency is EUR 92.60
-0.40 (-0.43%)
At close: Dec 19, 2025
VIE:ESLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 92.40 | 92.40 | 91.40 | 91.40 | 91.40 | -1.30% | - |
| Dec 22, 2025 | 92.40 | 92.60 | 92.20 | 92.60 | 92.60 | - | - |
| Dec 19, 2025 | 91.80 | 92.60 | 91.80 | 92.60 | 92.60 | -0.43% | - |
| Dec 18, 2025 | 89.80 | 93.00 | 89.80 | 93.00 | 93.00 | 3.33% | - |
| Dec 17, 2025 | 89.20 | 90.00 | 89.00 | 90.00 | 90.00 | 1.81% | - |
| Dec 16, 2025 | 85.80 | 88.40 | 85.80 | 88.40 | 88.40 | 1.38% | - |
| Dec 15, 2025 | 89.00 | 89.40 | 87.20 | 87.20 | 87.20 | -1.58% | 81 |
| Dec 12, 2025 | 90.20 | 90.40 | 88.60 | 88.60 | 88.60 | -4.32% | 116 |
| Dec 11, 2025 | 91.60 | 92.60 | 91.20 | 92.60 | 92.60 | 2.66% | - |
| Dec 10, 2025 | 88.20 | 90.20 | 88.20 | 90.20 | 90.20 | 1.12% | - |
| Dec 9, 2025 | 88.20 | 89.20 | 88.00 | 89.20 | 89.20 | -0.45% | - |
| Dec 8, 2025 | 90.20 | 90.80 | 89.60 | 89.60 | 89.60 | -1.10% | - |
| Dec 5, 2025 | 89.40 | 90.60 | 89.20 | 90.60 | 90.60 | 2.95% | - |
| Dec 4, 2025 | 87.60 | 88.20 | 87.60 | 88.00 | 88.00 | 1.85% | - |
| Dec 3, 2025 | 85.20 | 86.40 | 85.20 | 86.40 | 86.40 | 1.65% | - |
| Dec 2, 2025 | 81.40 | 85.00 | 81.40 | 85.00 | 85.00 | 4.17% | - |
| Dec 1, 2025 | 80.80 | 81.60 | 80.20 | 81.60 | 81.60 | 0.99% | - |
| Nov 28, 2025 | 80.80 | 81.00 | 80.80 | 80.80 | 80.80 | -1.46% | - |
| Nov 26, 2025 | 79.60 | 82.00 | 79.60 | 82.00 | 81.70 | 1.49% | - |
| Nov 25, 2025 | 79.20 | 80.80 | 78.80 | 80.80 | 80.50 | 3.06% | - |
| Nov 24, 2025 | 78.60 | 78.60 | 78.00 | 78.40 | 78.11 | 2.08% | - |
| Nov 21, 2025 | 75.00 | 76.80 | 75.00 | 76.80 | 76.52 | 0.52% | - |
| Nov 20, 2025 | 75.40 | 76.40 | 75.20 | 76.40 | 76.12 | 1.60% | 133 |
| Nov 19, 2025 | 76.40 | 76.40 | 75.20 | 75.20 | 74.92 | 1.35% | - |
| Nov 18, 2025 | 74.00 | 74.20 | 73.60 | 74.20 | 73.93 | -1.85% | 150 |
| Nov 17, 2025 | 76.40 | 76.40 | 75.60 | 75.60 | 75.32 | -2.33% | - |
| Nov 14, 2025 | 77.40 | 77.60 | 76.20 | 77.40 | 77.12 | -1.78% | - |
| Nov 13, 2025 | 79.60 | 79.60 | 78.80 | 78.80 | 78.51 | -0.76% | - |
| Nov 12, 2025 | 78.40 | 79.40 | 78.40 | 79.40 | 79.11 | 0.76% | - |
| Nov 11, 2025 | 77.40 | 78.80 | 77.40 | 78.80 | 78.51 | 1.03% | - |
| Nov 10, 2025 | 76.20 | 78.00 | 76.20 | 78.00 | 77.71 | 5.69% | - |
| Nov 7, 2025 | 76.00 | 76.20 | 73.80 | 73.80 | 73.53 | -5.63% | - |
| Nov 6, 2025 | 79.00 | 79.00 | 78.20 | 78.20 | 77.91 | -1.51% | - |
| Nov 5, 2025 | 79.00 | 79.60 | 79.00 | 79.40 | 79.11 | -1.00% | - |
| Nov 4, 2025 | 80.20 | 80.20 | 79.00 | 80.20 | 79.90 | -2.20% | 46 |
| Nov 3, 2025 | 84.00 | 84.60 | 82.00 | 82.00 | 81.70 | -1.68% | - |
| Oct 31, 2025 | 83.80 | 84.20 | 83.40 | 83.40 | 83.09 | -2.80% | - |
| Oct 30, 2025 | 83.80 | 89.60 | 82.40 | 85.80 | 85.48 | 1.18% | 185 |
| Oct 29, 2025 | 85.60 | 85.60 | 84.80 | 84.80 | 84.49 | -0.93% | - |
| Oct 28, 2025 | 86.20 | 86.20 | 85.00 | 85.60 | 85.28 | -1.15% | - |
| Oct 27, 2025 | 89.00 | 89.20 | 86.60 | 86.60 | 86.28 | -1.37% | - |
| Oct 24, 2025 | 85.80 | 87.80 | 85.80 | 87.80 | 87.48 | 1.86% | - |
| Oct 23, 2025 | 85.40 | 86.40 | 85.40 | 86.20 | 85.88 | 1.41% | - |
| Oct 22, 2025 | 84.80 | 85.00 | 84.60 | 85.00 | 84.69 | -2.07% | - |
| Oct 21, 2025 | 88.80 | 88.80 | 86.80 | 86.80 | 86.48 | -2.47% | - |
| Oct 20, 2025 | 87.40 | 89.20 | 87.40 | 89.00 | 88.67 | 4.46% | - |
| Oct 17, 2025 | 81.80 | 85.20 | 80.80 | 85.20 | 84.89 | 2.16% | - |
| Oct 16, 2025 | 82.20 | 83.40 | 82.00 | 83.40 | 83.09 | 0.48% | - |
| Oct 15, 2025 | 82.20 | 83.20 | 82.20 | 83.00 | 82.69 | 4.01% | - |
| Oct 14, 2025 | 79.60 | 79.80 | 79.00 | 79.80 | 79.51 | - | - |