The Estée Lauder Companies Inc. (BIT:1ELX)
Italy
· Delayed Price · Currency is EUR 65.60
-0.94 (-1.41%)
At close: Apr 27, 2026
BIT:1ELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 66.60 | 67.00 | 66.60 | 65.60 | 65.60 | -1.41% | 66 |
| Apr 24, 2026 | 66.52 | 66.54 | 66.52 | 66.54 | 66.54 | 1.90% | 12 |
| Apr 23, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 1.02% | - |
| Apr 22, 2026 | 64.62 | 65.18 | 64.62 | 64.64 | 64.64 | -0.74% | 77 |
| Apr 21, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 0.68% | - |
| Apr 20, 2026 | 63.80 | 66.00 | 63.80 | 64.68 | 64.68 | -0.95% | 248 |
| Apr 17, 2026 | 64.66 | 65.68 | 64.66 | 65.30 | 65.30 | 5.56% | 160 |
| Apr 16, 2026 | 64.88 | 64.88 | 64.20 | 61.86 | 61.86 | -1.50% | 185 |
| Apr 15, 2026 | 64.90 | 64.90 | 64.80 | 62.80 | 62.80 | -1.69% | 55 |
| Apr 14, 2026 | 63.10 | 63.60 | 63.10 | 63.88 | 63.88 | 1.08% | 187 |
| Apr 13, 2026 | 63.04 | 63.04 | 63.04 | 63.20 | 63.20 | 2.90% | 150 |
| Apr 10, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | -0.65% | - |
| Apr 9, 2026 | 60.64 | 61.82 | 60.64 | 61.82 | 61.82 | 1.01% | 162 |
| Apr 8, 2026 | 62.42 | 62.42 | 62.42 | 61.20 | 61.20 | 2.86% | 7 |
| Apr 7, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.54% | - |
| Apr 2, 2026 | 58.80 | 58.80 | 58.80 | 58.60 | 58.60 | -6.98% | 3 |
| Apr 1, 2026 | 63.20 | 63.20 | 62.80 | 63.00 | 63.00 | 5.70% | 91 |
| Mar 31, 2026 | 60.60 | 60.60 | 59.60 | 59.60 | 59.60 | 1.02% | 109 |
| Mar 30, 2026 | 58.40 | 58.40 | 58.40 | 59.00 | 59.00 | -0.67% | 5 |
| Mar 27, 2026 | 60.20 | 60.20 | 59.60 | 59.40 | 59.40 | -4.81% | 200 |
| Mar 26, 2026 | 63.00 | 63.00 | 61.20 | 62.40 | 62.40 | -0.64% | 30 |
| Mar 25, 2026 | 62.80 | 63.00 | 61.40 | 62.80 | 62.80 | 1.62% | 132 |
| Mar 24, 2026 | 69.00 | 69.40 | 62.00 | 61.80 | 61.80 | -19.32% | 435 |
| Mar 23, 2026 | 72.40 | 74.00 | 72.40 | 76.60 | 76.60 | 2.96% | 53 |
| Mar 20, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.27% | - |
| Mar 19, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -2.36% | - |
| Mar 18, 2026 | 75.60 | 76.40 | 75.60 | 76.40 | 76.40 | -2.30% | 43 |
| Mar 17, 2026 | 78.80 | 78.80 | 78.80 | 78.20 | 78.20 | - | 2 |
| Mar 16, 2026 | 77.00 | 78.40 | 77.00 | 78.20 | 78.20 | 3.17% | 80 |
| Mar 13, 2026 | 74.60 | 74.60 | 74.60 | 75.80 | 75.80 | -0.26% | 18 |
| Mar 12, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -5.24% | 3 |
| Mar 11, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -2.20% | - |
| Mar 10, 2026 | 80.20 | 80.40 | 80.20 | 82.00 | 82.00 | 6.77% | 64 |
| Mar 9, 2026 | 77.60 | 77.60 | 76.80 | 76.80 | 76.80 | -4.71% | 99 |
| Mar 6, 2026 | 83.60 | 83.60 | 80.40 | 80.60 | 80.60 | -4.73% | 46 |
| 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 |