The Estée Lauder Companies Inc. (BIT:1ELX)
Italy
· Delayed Price · Currency is EUR 90.40
+2.40 (2.73%)
At close: Dec 5, 2025
BIT:1ELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.60 | 90.80 | 88.60 | 90.40 | 90.40 | 2.73% | 142 |
| Dec 4, 2025 | 87.00 | 87.80 | 87.00 | 88.00 | 88.00 | 2.33% | 129 |
| Dec 3, 2025 | 87.00 | 87.00 | 86.80 | 86.00 | 86.00 | 1.18% | 51 |
| Dec 2, 2025 | 83.00 | 84.60 | 83.00 | 85.00 | 85.00 | 4.17% | 106 |
| Dec 1, 2025 | 81.20 | 81.20 | 81.20 | 81.60 | 81.60 | 1.49% | 4 |
| Nov 28, 2025 | 81.20 | 81.80 | 81.00 | 80.40 | 80.40 | -12.42% | 477 |
| Nov 27, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 11.95% | - |
| Nov 26, 2025 | 81.60 | 82.00 | 81.60 | 82.00 | 81.70 | 1.49% | 13 |
| Nov 25, 2025 | 80.50 | 80.50 | 80.50 | 80.80 | 80.50 | 1.00% | - |
| Nov 24, 2025 | 79.71 | 79.71 | 79.71 | 80.00 | 79.71 | 4.71% | - |
| Nov 21, 2025 | 75.20 | 76.40 | 75.20 | 76.40 | 76.12 | 0.26% | 160 |
| Nov 20, 2025 | 75.00 | 76.40 | 75.00 | 76.20 | 75.92 | 1.60% | 615 |
| Nov 19, 2025 | 76.40 | 76.40 | 75.20 | 75.00 | 74.72 | 0.27% | 35 |
| Nov 18, 2025 | 74.53 | 74.53 | 74.53 | 74.80 | 74.52 | -1.06% | - |
| Nov 17, 2025 | 77.20 | 77.20 | 77.20 | 75.60 | 75.32 | -2.58% | 6 |
| Nov 14, 2025 | 76.40 | 76.40 | 76.20 | 77.60 | 77.31 | -1.52% | 230 |
| Nov 13, 2025 | 79.20 | 79.20 | 79.20 | 78.80 | 78.51 | -1.01% | 10 |
| Nov 12, 2025 | 79.60 | 79.60 | 79.40 | 79.60 | 79.31 | 1.02% | 70 |
| Nov 11, 2025 | 78.20 | 78.40 | 78.20 | 78.80 | 78.51 | 1.03% | 119 |
| Nov 10, 2025 | 76.60 | 76.60 | 76.60 | 78.00 | 77.71 | 5.98% | 95 |
| Nov 7, 2025 | 76.40 | 76.40 | 72.40 | 73.60 | 73.33 | -5.64% | 607 |
| Nov 6, 2025 | 78.60 | 78.60 | 78.00 | 78.00 | 77.71 | -1.76% | 257 |
| Nov 5, 2025 | 79.60 | 79.60 | 79.00 | 79.40 | 79.11 | -0.75% | 171 |
| Nov 4, 2025 | 80.20 | 81.20 | 77.00 | 80.00 | 79.71 | -2.20% | 212 |
| Nov 3, 2025 | 85.00 | 85.00 | 82.00 | 81.80 | 81.50 | -1.92% | 51 |
| Oct 31, 2025 | 85.00 | 85.00 | 85.00 | 83.40 | 83.09 | -1.65% | 100 |
| Oct 30, 2025 | 83.80 | 89.60 | 82.00 | 84.80 | 84.49 | - | 552 |
| Oct 29, 2025 | 86.00 | 86.00 | 85.20 | 84.80 | 84.49 | -0.70% | 14 |
| Oct 28, 2025 | 86.40 | 86.40 | 84.60 | 85.40 | 85.09 | -1.16% | 506 |
| Oct 27, 2025 | 89.20 | 89.60 | 87.60 | 86.40 | 86.08 | -1.37% | 604 |
| Oct 24, 2025 | 87.40 | 88.00 | 87.40 | 87.60 | 87.28 | 1.39% | 47 |
| Oct 23, 2025 | 84.20 | 86.40 | 84.20 | 86.40 | 86.08 | 1.89% | 141 |
| Oct 22, 2025 | 86.20 | 86.20 | 84.40 | 84.80 | 84.49 | -2.75% | 159 |
| Oct 21, 2025 | 86.80 | 86.80 | 86.80 | 87.20 | 86.88 | -2.02% | 2 |
| Oct 20, 2025 | 88.60 | 88.80 | 87.20 | 89.00 | 88.67 | 4.95% | 1,037 |
| Oct 17, 2025 | 81.20 | 84.80 | 81.00 | 84.80 | 84.49 | 1.44% | 533 |
| Oct 16, 2025 | 81.00 | 83.80 | 81.00 | 83.60 | 83.29 | 0.72% | 57 |
| Oct 15, 2025 | 82.60 | 83.40 | 82.20 | 83.00 | 82.69 | 4.27% | 443 |
| Oct 14, 2025 | 79.20 | 79.80 | 79.20 | 79.60 | 79.31 | - | 135 |
| Oct 13, 2025 | 80.80 | 80.80 | 80.80 | 79.60 | 79.31 | 2.05% | 200 |
| Oct 10, 2025 | 82.00 | 82.80 | 78.20 | 78.00 | 77.71 | -4.18% | 283 |
| Oct 9, 2025 | 82.00 | 82.20 | 81.20 | 81.40 | 81.10 | -0.49% | 22 |
| Oct 8, 2025 | 80.00 | 80.40 | 79.80 | 81.80 | 81.50 | 4.34% | 537 |
| Oct 7, 2025 | 78.40 | 78.60 | 78.00 | 78.40 | 78.11 | 3.98% | 78 |
| Oct 6, 2025 | 75.12 | 75.12 | 75.12 | 75.40 | 75.12 | -0.26% | - |
| Oct 3, 2025 | 75.40 | 75.40 | 75.20 | 75.60 | 75.32 | 0.27% | 100 |
| Oct 2, 2025 | 73.80 | 73.80 | 73.80 | 75.40 | 75.12 | 3.29% | 2 |
| Oct 1, 2025 | 75.00 | 75.00 | 74.40 | 73.00 | 72.73 | -2.93% | 12 |
| Sep 30, 2025 | 75.40 | 75.40 | 75.40 | 75.20 | 74.92 | -0.27% | 4 |
| Sep 29, 2025 | 73.80 | 75.60 | 73.80 | 75.40 | 75.12 | 2.72% | 95 |
| Sep 26, 2025 | 72.00 | 73.20 | 72.00 | 73.40 | 73.13 | 1.66% | 9 |
| Sep 25, 2025 | 72.00 | 72.40 | 72.00 | 72.20 | 71.93 | -1.63% | 17 |
| Sep 24, 2025 | 73.60 | 73.60 | 73.00 | 73.40 | 73.13 | -1.87% | 38 |
| Sep 23, 2025 | 74.53 | 74.53 | 74.53 | 74.80 | 74.52 | -0.53% | - |
| Sep 22, 2025 | 74.92 | 74.92 | 74.92 | 75.20 | 74.92 | 1.62% | - |
| Sep 19, 2025 | 75.00 | 75.00 | 75.00 | 74.00 | 73.73 | -1.86% | 36 |
| Sep 18, 2025 | 74.60 | 74.60 | 74.60 | 75.40 | 75.12 | -0.26% | 10 |
| Sep 17, 2025 | 75.80 | 75.80 | 75.80 | 75.60 | 75.32 | 2.72% | 10 |
| Sep 16, 2025 | 73.20 | 74.20 | 73.20 | 73.60 | 73.33 | - | 82 |
| Sep 15, 2025 | 73.33 | 73.33 | 73.33 | 73.60 | 73.33 | 1.94% | - |
| Sep 12, 2025 | 71.93 | 71.93 | 71.93 | 72.20 | 71.93 | -3.22% | - |
| Sep 11, 2025 | 74.40 | 74.80 | 74.40 | 74.60 | 74.33 | -0.27% | 25 |
| Sep 10, 2025 | 74.53 | 74.53 | 74.53 | 74.80 | 74.52 | -1.58% | - |
| Sep 9, 2025 | 76.00 | 76.00 | 75.20 | 76.00 | 75.72 | 1.33% | 126 |
| Sep 8, 2025 | 74.20 | 75.60 | 74.20 | 75.00 | 74.72 | -1.83% | 84 |
| Sep 5, 2025 | 74.40 | 76.00 | 74.40 | 76.40 | 76.12 | -0.26% | 107 |
| Sep 4, 2025 | 78.80 | 78.80 | 78.80 | 76.60 | 76.32 | -0.78% | 25 |
| Sep 3, 2025 | 76.80 | 78.20 | 76.80 | 77.20 | 76.92 | 0.78% | 153 |
| Sep 2, 2025 | 77.20 | 78.00 | 76.80 | 76.60 | 76.32 | -3.04% | 118 |
| Sep 1, 2025 | 80.00 | 82.00 | 80.00 | 79.00 | 78.71 | 1.02% | 42 |
| Aug 29, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 77.61 | -1.26% | 31 |
| Aug 28, 2025 | 78.80 | 79.40 | 78.60 | 79.20 | 78.61 | 0.76% | 165 |
| Aug 27, 2025 | 77.20 | 78.60 | 77.00 | 78.60 | 78.01 | 2.61% | 213 |
| Aug 26, 2025 | 76.03 | 76.03 | 76.03 | 76.60 | 76.03 | 0.79% | - |
| Aug 25, 2025 | 77.00 | 78.20 | 76.00 | 76.00 | 75.43 | -1.81% | 665 |
| Aug 22, 2025 | 76.60 | 77.60 | 76.60 | 77.40 | 76.82 | 1.84% | 45 |
| Aug 21, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.43 | 3.26% | 26 |
| Aug 20, 2025 | 73.60 | 73.60 | 71.00 | 73.60 | 73.05 | -5.40% | 200 |
| Aug 19, 2025 | 78.40 | 78.40 | 77.80 | 77.80 | 77.22 | -0.51% | 81 |
| Aug 18, 2025 | 70.40 | 78.80 | 70.40 | 78.20 | 77.61 | 1.56% | 435 |
| Aug 14, 2025 | 82.00 | 82.40 | 77.00 | 77.00 | 76.42 | -3.51% | 497 |
| Aug 13, 2025 | 79.00 | 79.80 | 78.80 | 79.80 | 79.20 | 1.79% | 47 |
| Aug 12, 2025 | 76.20 | 78.60 | 76.20 | 78.40 | 77.81 | 0.77% | 155 |
| Aug 11, 2025 | 78.20 | 78.20 | 77.80 | 77.80 | 77.22 | -0.26% | 17 |
| Aug 8, 2025 | 78.40 | 78.40 | 78.40 | 78.00 | 77.42 | 0.78% | 172 |
| Aug 7, 2025 | 78.00 | 80.00 | 77.40 | 77.40 | 76.82 | -1.02% | 711 |
| Aug 6, 2025 | 77.80 | 77.80 | 77.80 | 78.20 | 77.61 | -0.51% | 2 |
| Aug 5, 2025 | 79.60 | 81.00 | 78.60 | 78.60 | 78.01 | -1.75% | 176 |
| Aug 4, 2025 | 81.60 | 81.60 | 78.00 | 80.00 | 79.40 | 2.30% | 218 |
| Aug 1, 2025 | 80.60 | 80.60 | 77.20 | 78.20 | 77.61 | -4.63% | 509 |
| Jul 31, 2025 | 82.40 | 82.40 | 81.20 | 82.00 | 81.39 | 0.74% | 292 |
| Jul 30, 2025 | 79.60 | 81.40 | 79.60 | 81.40 | 80.79 | 1.75% | 250 |
| Jul 29, 2025 | 80.60 | 80.80 | 79.80 | 80.00 | 79.40 | 0.76% | 129 |
| Jul 28, 2025 | 77.20 | 79.40 | 76.40 | 79.40 | 78.81 | 6.43% | 404 |
| Jul 25, 2025 | 76.80 | 76.80 | 74.20 | 74.60 | 74.04 | -2.36% | 330 |
| Jul 24, 2025 | 75.80 | 77.00 | 75.80 | 76.40 | 75.83 | 0.26% | 128 |
| Jul 23, 2025 | 77.00 | 77.00 | 76.40 | 76.20 | 75.63 | 2.42% | 132 |
| Jul 22, 2025 | 73.20 | 73.20 | 73.20 | 74.40 | 73.84 | - | 95 |
| Jul 21, 2025 | 75.40 | 75.40 | 75.40 | 74.40 | 73.84 | - | 10 |
| Jul 18, 2025 | 74.40 | 74.80 | 74.00 | 74.40 | 73.84 | 0.54% | 199 |