The Estée Lauder Companies Inc. (VIE:ESLA)
Austria · Delayed Price · Currency is EUR 58.80
-4.20 (-6.67%)
At close: Apr 2, 2026
VIE:ESLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 60.20 | 61.20 | 58.40 | 58.80 | 58.80 | -6.67% | 684 |
| Apr 1, 2026 | 62.60 | 63.00 | 62.40 | 63.00 | 63.00 | 6.06% | - |
| Mar 31, 2026 | 59.80 | 60.40 | 59.40 | 59.40 | 59.40 | 0.68% | - |
| Mar 30, 2026 | 58.60 | 59.00 | 58.60 | 59.00 | 59.00 | -0.67% | - |
| Mar 27, 2026 | 61.00 | 61.00 | 59.40 | 59.40 | 59.40 | -3.88% | - |
| Mar 26, 2026 | 63.20 | 63.20 | 61.80 | 61.80 | 61.80 | -1.59% | - |
| Mar 25, 2026 | 62.80 | 62.80 | 62.20 | 62.80 | 62.80 | 1.29% | 25 |
| Mar 24, 2026 | 69.20 | 69.20 | 61.80 | 62.00 | 62.00 | -19.27% | 110 |
| Mar 23, 2026 | 73.40 | 77.20 | 73.40 | 76.80 | 76.80 | 3.23% | - |
| Mar 20, 2026 | 74.20 | 74.60 | 73.60 | 74.40 | 74.40 | 0.27% | - |
| Mar 19, 2026 | 74.80 | 75.00 | 74.00 | 74.20 | 74.20 | -3.39% | - |
| Mar 18, 2026 | 77.40 | 77.80 | 76.00 | 76.80 | 76.80 | -4.48% | - |
| Mar 11, 2026 | 81.60 | 81.60 | 80.40 | 80.40 | 80.40 | -2.19% | - |
| Mar 10, 2026 | 79.60 | 82.20 | 79.40 | 82.20 | 82.20 | 6.75% | - |
| Mar 9, 2026 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | -4.47% | - |
| Mar 6, 2026 | 82.80 | 82.80 | 80.60 | 80.60 | 80.60 | -4.95% | - |
| Mar 5, 2026 | 85.20 | 85.60 | 84.40 | 84.80 | 84.80 | -3.85% | - |
| Mar 4, 2026 | 84.20 | 88.20 | 84.20 | 88.20 | 88.20 | 7.04% | - |
| Mar 3, 2026 | 85.40 | 85.40 | 82.20 | 82.40 | 82.40 | -7.83% | 110 |
| Mar 2, 2026 | 90.60 | 90.80 | 89.40 | 89.40 | 89.40 | -3.46% | - |
| Feb 27, 2026 | 93.80 | 94.00 | 92.60 | 92.60 | 92.60 | -3.34% | 3 |
| Feb 25, 2026 | 98.00 | 98.00 | 95.80 | 95.80 | 95.50 | -3.04% | - |
| Feb 24, 2026 | 95.60 | 98.80 | 95.60 | 98.80 | 98.49 | 1.65% | - |
| Feb 23, 2026 | 96.40 | 98.00 | 96.40 | 97.20 | 96.90 | 1.25% | - |
| Feb 20, 2026 | 95.60 | 96.00 | 94.60 | 96.00 | 95.70 | 1.69% | - |
| Feb 19, 2026 | 94.60 | 94.60 | 94.40 | 94.40 | 94.11 | -1.05% | - |
| Feb 18, 2026 | 95.00 | 95.40 | 94.80 | 95.40 | 95.10 | 3.02% | - |
| Feb 17, 2026 | 91.00 | 93.20 | 90.80 | 92.60 | 92.31 | 0.87% | 370 |
| Feb 16, 2026 | 92.00 | 92.00 | 91.60 | 91.80 | 91.52 | 0.22% | 110 |
| Feb 13, 2026 | 89.60 | 91.60 | 89.60 | 91.60 | 91.32 | -0.87% | - |
| Feb 12, 2026 | 89.60 | 92.40 | 89.20 | 92.40 | 92.11 | 5.00% | - |
| Feb 11, 2026 | 85.40 | 88.00 | 85.40 | 88.00 | 87.73 | 1.15% | - |
| Feb 10, 2026 | 83.20 | 87.00 | 83.20 | 87.00 | 86.73 | 4.57% | - |
| Feb 9, 2026 | 84.60 | 84.80 | 83.20 | 83.20 | 82.94 | -6.52% | - |
| Feb 6, 2026 | 82.00 | 89.00 | 82.00 | 89.00 | 88.72 | 12.09% | 110 |
| Feb 5, 2026 | 102.00 | 102.00 | 79.40 | 79.40 | 79.15 | -21.00% | 254 |
| Feb 4, 2026 | 98.40 | 100.50 | 98.20 | 100.50 | 100.19 | -0.99% | - |
| Feb 3, 2026 | 101.50 | 102.00 | 101.00 | 101.50 | 101.19 | - | - |
| Feb 2, 2026 | 101.50 | 101.50 | 97.80 | 101.50 | 101.19 | 4.64% | 146 |
| Jan 30, 2026 | 95.80 | 97.00 | 95.60 | 97.00 | 96.70 | 0.83% | - |
| Jan 29, 2026 | 95.80 | 96.60 | 95.80 | 96.20 | 95.90 | -1.43% | - |
| Jan 28, 2026 | 97.20 | 97.60 | 97.20 | 97.60 | 97.30 | -0.41% | - |
| Jan 27, 2026 | 98.20 | 98.60 | 97.60 | 98.00 | 97.70 | -1.21% | - |
| Jan 26, 2026 | 99.00 | 99.20 | 98.40 | 99.20 | 98.89 | -0.20% | - |
| Jan 23, 2026 | 102.00 | 102.00 | 99.40 | 99.40 | 99.09 | -2.55% | - |
| Jan 22, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 101.68 | 2.62% | - |
| Jan 21, 2026 | 96.60 | 99.40 | 96.60 | 99.40 | 99.09 | 2.26% | - |
| Jan 20, 2026 | 96.20 | 97.20 | 95.40 | 97.20 | 96.90 | 0.41% | - |
| Jan 19, 2026 | 96.60 | 96.80 | 96.40 | 96.80 | 96.50 | -1.63% | - |
| Jan 16, 2026 | 99.80 | 100.00 | 98.40 | 98.40 | 98.10 | -2.57% | - |