The Estée Lauder Companies Inc. (BIT:1ELX)
Italy
· Delayed Price · Currency is EUR 83.60
+1.20 (1.46%)
Last updated: Mar 6, 2026, 11:52 AM CET
BIT:1ELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -4.08% | - |
| Mar 4, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 7.04% | - |
| Mar 3, 2026 | 86.20 | 86.20 | 83.00 | 82.40 | 82.40 | -7.83% | 16 |
| Mar 2, 2026 | 90.00 | 90.00 | 90.00 | 89.40 | 89.40 | -3.66% | 30 |
| Feb 27, 2026 | 92.60 | 92.60 | 92.40 | 92.80 | 92.80 | -8.12% | 116 |
| Feb 26, 2026 | 87.20 | 95.60 | 87.20 | 101.00 | 101.00 | 5.43% | 10 |
| Feb 25, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.50 | -3.04% | 10 |
| Feb 24, 2026 | 96.40 | 98.80 | 96.40 | 98.80 | 98.49 | 4.44% | 174 |
| Feb 23, 2026 | 96.40 | 98.20 | 96.20 | 94.60 | 94.31 | -1.46% | 69 |
| Feb 20, 2026 | 95.70 | 95.70 | 95.70 | 96.00 | 95.70 | 1.69% | - |
| Feb 19, 2026 | 94.11 | 94.11 | 94.11 | 94.40 | 94.11 | -1.26% | - |
| Feb 18, 2026 | 94.80 | 96.00 | 94.80 | 95.60 | 95.30 | 3.24% | 136 |
| Feb 17, 2026 | 91.20 | 91.20 | 90.80 | 92.60 | 92.31 | 0.65% | 280 |
| Feb 16, 2026 | 92.20 | 92.20 | 92.20 | 92.00 | 91.72 | 0.44% | 95 |
| Feb 13, 2026 | 91.32 | 91.32 | 91.32 | 91.60 | 91.32 | -0.65% | - |
| Feb 12, 2026 | 90.60 | 92.80 | 88.80 | 92.20 | 91.91 | 5.01% | 43 |
| Feb 11, 2026 | 86.40 | 86.40 | 86.40 | 87.80 | 87.53 | 0.92% | 15 |
| Feb 10, 2026 | 83.40 | 87.20 | 83.40 | 87.00 | 86.73 | 4.57% | 77 |
| Feb 9, 2026 | 85.00 | 85.00 | 82.80 | 83.20 | 82.94 | -6.09% | 185 |
| Feb 6, 2026 | 81.00 | 88.60 | 81.00 | 88.60 | 88.33 | 12.72% | 990 |
| Feb 5, 2026 | 97.20 | 97.20 | 79.00 | 78.60 | 78.36 | -21.40% | 813 |
| Feb 4, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.69 | -1.48% | 61 |
| Feb 3, 2026 | 100.00 | 103.00 | 100.00 | 101.50 | 101.19 | - | 69 |
| Feb 2, 2026 | 99.20 | 99.20 | 98.80 | 101.50 | 101.19 | 4.86% | 116 |
| Jan 30, 2026 | 97.00 | 97.00 | 96.60 | 96.80 | 96.50 | 0.83% | 101 |
| Jan 29, 2026 | 95.00 | 96.20 | 95.00 | 96.00 | 95.70 | -1.23% | 246 |
| Jan 28, 2026 | 96.90 | 96.90 | 96.90 | 97.20 | 96.90 | -0.82% | - |
| Jan 27, 2026 | 97.70 | 97.70 | 97.70 | 98.00 | 97.70 | -0.81% | - |
| Jan 26, 2026 | 99.00 | 99.00 | 99.00 | 98.80 | 98.49 | -1.00% | 5 |
| Jan 23, 2026 | 100.50 | 100.50 | 99.40 | 99.80 | 99.49 | -2.16% | 91 |
| Jan 22, 2026 | 101.50 | 102.50 | 100.50 | 102.00 | 101.68 | 2.41% | 93 |
| Jan 21, 2026 | 96.20 | 99.60 | 96.20 | 99.60 | 99.29 | 2.68% | 57 |
| Jan 20, 2026 | 96.70 | 96.70 | 96.70 | 97.00 | 96.70 | 0.62% | - |
| Jan 19, 2026 | 95.00 | 95.00 | 95.00 | 96.40 | 96.10 | -1.63% | 4 |
| Jan 16, 2026 | 100.50 | 100.50 | 98.00 | 98.00 | 97.70 | -2.97% | 100 |
| Jan 15, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 100.69 | 1.00% | 22 |
| Jan 14, 2026 | 99.80 | 99.80 | 99.00 | 100.00 | 99.69 | -0.99% | 155 |
| Jan 13, 2026 | 99.00 | 101.50 | 99.00 | 101.00 | 100.69 | 4.34% | 261 |
| Jan 12, 2026 | 97.40 | 97.40 | 96.20 | 96.80 | 96.50 | -0.21% | 20 |
| Jan 9, 2026 | 94.20 | 96.00 | 94.20 | 97.00 | 96.70 | 5.21% | 191 |
| Jan 8, 2026 | 92.40 | 92.40 | 92.40 | 92.20 | 91.91 | 2.67% | 50 |
| Jan 7, 2026 | 91.40 | 92.00 | 89.00 | 89.80 | 89.52 | -4.26% | 61 |
| Jan 6, 2026 | 94.40 | 94.40 | 93.80 | 93.80 | 93.51 | 1.74% | 24 |
| Jan 5, 2026 | 92.60 | 94.60 | 92.60 | 92.20 | 91.91 | 1.32% | 128 |
| Jan 2, 2026 | 88.80 | 89.00 | 88.80 | 91.00 | 90.72 | 0.66% | 69 |
| Dec 30, 2025 | 90.12 | 90.12 | 90.12 | 90.40 | 90.12 | -0.44% | - |
| Dec 29, 2025 | 90.60 | 90.60 | 90.60 | 90.80 | 90.52 | -0.66% | 55 |
| Dec 23, 2025 | 92.40 | 92.40 | 91.20 | 91.40 | 91.12 | -1.30% | 41 |
| Dec 22, 2025 | 92.00 | 92.00 | 92.00 | 92.60 | 92.31 | - | 50 |
| Dec 19, 2025 | 92.31 | 92.31 | 92.31 | 92.60 | 92.31 | -0.43% | - |
| Dec 18, 2025 | 89.00 | 93.00 | 89.00 | 93.00 | 92.71 | 3.56% | 506 |
| Dec 17, 2025 | 89.40 | 89.40 | 89.40 | 89.80 | 89.52 | 1.81% | 50 |
| Dec 16, 2025 | 84.40 | 87.60 | 84.40 | 88.20 | 87.93 | 0.92% | 523 |
| Dec 15, 2025 | 89.40 | 89.60 | 86.80 | 87.40 | 87.13 | -1.35% | 343 |
| Dec 12, 2025 | 90.00 | 90.00 | 90.00 | 88.60 | 88.33 | -4.32% | 50 |
| Dec 11, 2025 | 90.00 | 93.20 | 90.00 | 92.60 | 92.31 | 2.21% | 103 |
| Dec 10, 2025 | 87.40 | 90.40 | 87.40 | 90.60 | 90.32 | 2.03% | 147 |
| Dec 9, 2025 | 88.60 | 88.60 | 87.20 | 88.80 | 88.53 | -0.89% | 116 |
| Dec 8, 2025 | 90.60 | 90.60 | 90.60 | 89.60 | 89.32 | -0.88% | 49 |
| Dec 5, 2025 | 88.60 | 90.80 | 88.60 | 90.40 | 90.12 | 2.73% | 142 |
| Dec 4, 2025 | 87.00 | 87.80 | 87.00 | 88.00 | 87.73 | 2.33% | 129 |
| Dec 3, 2025 | 87.00 | 87.00 | 86.80 | 86.00 | 85.73 | 1.18% | 51 |
| Dec 2, 2025 | 83.00 | 84.60 | 83.00 | 85.00 | 84.74 | 4.17% | 106 |
| Dec 1, 2025 | 81.20 | 81.20 | 81.20 | 81.60 | 81.35 | 1.49% | 4 |
| Nov 28, 2025 | 81.20 | 81.80 | 81.00 | 80.40 | 80.15 | -12.42% | 477 |
| Nov 27, 2025 | 91.52 | 91.52 | 91.52 | 91.80 | 91.52 | 11.95% | - |
| Nov 26, 2025 | 81.60 | 82.00 | 81.60 | 82.00 | 81.45 | 1.49% | 13 |
| Nov 25, 2025 | 80.25 | 80.25 | 80.25 | 80.80 | 80.25 | 1.00% | - |
| Nov 24, 2025 | 79.46 | 79.46 | 79.46 | 80.00 | 79.46 | 4.71% | - |
| Nov 21, 2025 | 75.20 | 76.40 | 75.20 | 76.40 | 75.88 | 0.26% | 160 |
| Nov 20, 2025 | 75.00 | 76.40 | 75.00 | 76.20 | 75.68 | 1.60% | 615 |
| Nov 19, 2025 | 76.40 | 76.40 | 75.20 | 75.00 | 74.49 | 0.27% | 35 |
| Nov 18, 2025 | 74.29 | 74.29 | 74.29 | 74.80 | 74.29 | -1.06% | - |
| Nov 17, 2025 | 77.20 | 77.20 | 77.20 | 75.60 | 75.09 | -2.58% | 6 |
| Nov 14, 2025 | 76.40 | 76.40 | 76.20 | 77.60 | 77.08 | -1.52% | 230 |
| Nov 13, 2025 | 79.20 | 79.20 | 79.20 | 78.80 | 78.27 | -1.01% | 10 |
| Nov 12, 2025 | 79.60 | 79.60 | 79.40 | 79.60 | 79.06 | 1.02% | 70 |
| Nov 11, 2025 | 78.20 | 78.40 | 78.20 | 78.80 | 78.27 | 1.03% | 119 |
| Nov 10, 2025 | 76.60 | 76.60 | 76.60 | 78.00 | 77.47 | 5.98% | 95 |
| Nov 7, 2025 | 76.40 | 76.40 | 72.40 | 73.60 | 73.10 | -5.64% | 607 |
| Nov 6, 2025 | 78.60 | 78.60 | 78.00 | 78.00 | 77.47 | -1.76% | 257 |
| Nov 5, 2025 | 79.60 | 79.60 | 79.00 | 79.40 | 78.86 | -0.75% | 171 |
| Nov 4, 2025 | 80.20 | 81.20 | 77.00 | 80.00 | 79.46 | -2.20% | 212 |
| Nov 3, 2025 | 85.00 | 85.00 | 82.00 | 81.80 | 81.25 | -1.92% | 51 |
| Oct 31, 2025 | 85.00 | 85.00 | 85.00 | 83.40 | 82.84 | -1.65% | 100 |
| Oct 30, 2025 | 83.80 | 89.60 | 82.00 | 84.80 | 84.23 | - | 552 |
| Oct 29, 2025 | 86.00 | 86.00 | 85.20 | 84.80 | 84.23 | -0.70% | 14 |
| Oct 28, 2025 | 86.40 | 86.40 | 84.60 | 85.40 | 84.82 | -1.16% | 506 |
| Oct 27, 2025 | 89.20 | 89.60 | 87.60 | 86.40 | 85.82 | -1.37% | 604 |
| Oct 24, 2025 | 87.40 | 88.00 | 87.40 | 87.60 | 87.01 | 1.39% | 47 |
| Oct 23, 2025 | 84.20 | 86.40 | 84.20 | 86.40 | 85.82 | 1.89% | 141 |
| Oct 22, 2025 | 86.20 | 86.20 | 84.40 | 84.80 | 84.23 | -2.75% | 159 |
| Oct 21, 2025 | 86.80 | 86.80 | 86.80 | 87.20 | 86.61 | -2.02% | 2 |
| Oct 20, 2025 | 88.60 | 88.80 | 87.20 | 89.00 | 88.40 | 4.95% | 1,037 |
| Oct 17, 2025 | 81.20 | 84.80 | 81.00 | 84.80 | 84.23 | 1.44% | 533 |
| Oct 16, 2025 | 81.00 | 83.80 | 81.00 | 83.60 | 83.03 | 0.72% | 57 |
| Oct 15, 2025 | 82.60 | 83.40 | 82.20 | 83.00 | 82.44 | 4.27% | 443 |
| Oct 14, 2025 | 79.20 | 79.80 | 79.20 | 79.60 | 79.06 | - | 135 |
| Oct 13, 2025 | 80.80 | 80.80 | 80.80 | 79.60 | 79.06 | 2.05% | 200 |
| Oct 10, 2025 | 82.00 | 82.80 | 78.20 | 78.00 | 77.47 | -4.18% | 283 |