The Estée Lauder Companies Inc. (VIE:ESLA)
Austria · Delayed Price · Currency is EUR 81.94
-0.34 (-0.41%)
At close: Sep 18, 2026
VIE:ESLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 83.56 | 84.68 | 82.28 | 82.28 | 82.28 | -1.37% | - |
| Sep 16, 2026 | 83.56 | 83.68 | 83.42 | 83.42 | 83.42 | -0.52% | - |
| Sep 15, 2026 | 85.12 | 85.14 | 83.86 | 83.86 | 83.86 | -0.64% | - |
| Sep 14, 2026 | 83.98 | 84.40 | 83.82 | 84.40 | 84.40 | 1.64% | - |
| Sep 11, 2026 | 83.40 | 84.08 | 83.04 | 83.04 | 83.04 | -1.54% | - |
| Sep 10, 2026 | 85.22 | 85.28 | 84.16 | 84.34 | 84.34 | -0.19% | - |
| Sep 9, 2026 | 87.44 | 87.44 | 84.50 | 84.50 | 84.50 | -3.52% | - |
| Sep 8, 2026 | 88.76 | 90.00 | 87.58 | 87.58 | 87.58 | -1.33% | - |
| Sep 7, 2026 | 88.98 | 88.98 | 88.76 | 88.76 | 88.76 | 0.82% | - |
| Sep 4, 2026 | 86.54 | 88.04 | 86.54 | 88.04 | 88.04 | 1.99% | - |
| Sep 3, 2026 | 87.22 | 87.56 | 86.32 | 86.32 | 86.32 | -1.57% | - |
| Sep 2, 2026 | 86.50 | 87.70 | 86.12 | 87.70 | 87.70 | 1.60% | - |
| Sep 1, 2026 | 88.18 | 88.18 | 86.32 | 86.32 | 86.32 | -2.62% | - |
| Aug 31, 2026 | 89.00 | 89.34 | 88.22 | 88.64 | 88.64 | -3.00% | 10 |
| Aug 27, 2026 | 90.28 | 91.68 | 89.30 | 91.68 | 91.38 | 1.84% | - |
| Aug 26, 2026 | 89.78 | 90.02 | 89.52 | 90.02 | 89.72 | 1.42% | - |
| Aug 25, 2026 | 89.34 | 89.34 | 88.76 | 88.76 | 88.47 | 0.14% | - |
| Aug 24, 2026 | 87.40 | 88.64 | 87.24 | 88.64 | 88.35 | 2.43% | - |
| Aug 21, 2026 | 82.36 | 86.54 | 82.30 | 86.54 | 86.26 | 3.34% | - |
| Aug 20, 2026 | 83.56 | 83.74 | 81.88 | 83.74 | 83.46 | 12.52% | - |
| Aug 19, 2026 | 73.46 | 74.42 | 73.14 | 74.42 | 74.18 | 1.28% | 147 |
| Aug 18, 2026 | 72.86 | 73.48 | 72.84 | 73.48 | 73.24 | 0.77% | - |
| Aug 17, 2026 | 74.32 | 74.32 | 72.92 | 72.92 | 72.68 | -3.34% | 45 |
| Aug 14, 2026 | 76.00 | 76.00 | 75.00 | 75.44 | 75.19 | -0.24% | - |
| Aug 13, 2026 | 76.30 | 76.64 | 75.62 | 75.62 | 75.37 | -0.76% | - |
| Aug 12, 2026 | 76.10 | 76.50 | 75.62 | 76.20 | 75.95 | 1.14% | - |
| Aug 11, 2026 | 75.26 | 75.54 | 75.26 | 75.34 | 75.09 | -0.05% | - |
| Aug 10, 2026 | 76.48 | 76.48 | 75.38 | 75.38 | 75.13 | -0.34% | 39 |
| Aug 7, 2026 | 74.12 | 75.64 | 73.88 | 75.64 | 75.39 | -0.16% | - |
| Aug 6, 2026 | 75.50 | 75.88 | 75.18 | 75.76 | 75.51 | -0.03% | - |
| Aug 5, 2026 | 75.90 | 75.90 | 75.54 | 75.78 | 75.53 | 2.77% | - |
| Aug 4, 2026 | 73.84 | 73.88 | 73.24 | 73.74 | 73.50 | 0.03% | - |
| Aug 3, 2026 | 73.28 | 74.32 | 73.28 | 73.72 | 73.48 | 0.90% | - |
| Jul 31, 2026 | 74.08 | 74.08 | 72.94 | 73.06 | 72.82 | -0.08% | - |
| Jul 30, 2026 | 73.80 | 74.42 | 73.12 | 73.12 | 72.88 | -0.73% | - |
| Jul 29, 2026 | 74.70 | 74.72 | 73.04 | 73.66 | 73.42 | -0.46% | - |
| Jul 28, 2026 | 73.24 | 74.00 | 73.22 | 74.00 | 73.76 | 2.83% | - |
| Jul 27, 2026 | 70.96 | 71.96 | 70.68 | 71.96 | 71.72 | 1.38% | - |
| Jul 24, 2026 | 70.36 | 70.98 | 70.36 | 70.98 | 70.75 | 1.89% | - |
| Jul 23, 2026 | 72.14 | 72.26 | 69.66 | 69.66 | 69.43 | -3.70% | - |
| Jul 22, 2026 | 71.96 | 72.78 | 71.96 | 72.34 | 72.10 | -0.44% | - |
| Jul 21, 2026 | 73.46 | 73.50 | 72.66 | 72.66 | 72.42 | -0.11% | - |
| Jul 20, 2026 | 71.74 | 72.74 | 71.74 | 72.74 | 72.50 | 1.31% | - |
| Jul 17, 2026 | 71.90 | 72.08 | 71.46 | 71.80 | 71.56 | -0.42% | - |
| Jul 16, 2026 | 72.08 | 72.40 | 71.86 | 72.10 | 71.86 | -1.98% | 137 |
| Jul 15, 2026 | 70.74 | 73.56 | 70.74 | 73.56 | 73.32 | 2.97% | 140 |
| Jul 14, 2026 | 71.08 | 72.28 | 71.08 | 71.44 | 71.20 | -0.47% | - |
| Jul 13, 2026 | 72.78 | 72.78 | 71.78 | 71.78 | 71.54 | -0.75% | - |
| Jul 10, 2026 | 71.72 | 72.50 | 71.62 | 72.32 | 72.08 | 0.25% | - |
| Jul 9, 2026 | 72.02 | 72.42 | 71.24 | 72.14 | 71.90 | 0.56% | - |