Skip to main content
The Estée Lauder Companies Inc. (BMV:EL)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,914.18
+94.18 (5.17%)
At close: Dec 5, 2025

BMV:EL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20251,822.001,822.001,820.001,820.001,820.005.91%31
Nov 28, 20251,718.401,718.401,718.401,718.401,718.40-15
Nov 25, 20251,718.441,718.441,718.441,718.441,712.024.59%80
Nov 14, 20251,644.201,644.201,643.001,643.001,636.86-2.55%57
Nov 12, 20251,686.001,686.001,686.001,686.001,679.703.46%874
Nov 10, 20251,629.611,629.611,629.611,629.611,623.521.09%10
Nov 7, 20251,611.991,611.991,611.991,611.991,605.97-1.95%18
Nov 6, 20251,646.611,646.611,644.001,644.001,637.86-4.14%94
Nov 5, 20251,700.001,714.961,700.001,714.961,708.55-4.98%141
Nov 3, 20251,804.751,804.751,804.751,804.751,798.01-0.56%10
Oct 29, 20251,815.001,815.001,815.001,815.001,808.22-1.81%16
Oct 27, 20251,848.501,848.501,848.501,848.501,841.59-1.41%26
Oct 24, 20251,875.001,875.001,875.001,875.001,867.991.35%15
Oct 23, 20251,850.001,850.001,850.001,850.001,843.091.43%97
Oct 22, 20251,824.001,824.001,824.001,824.001,817.18-30
Oct 21, 20251,860.001,860.001,815.471,824.001,817.18-4.60%108
Oct 20, 20251,912.001,912.001,912.001,912.001,904.864.88%272
Oct 17, 20251,820.001,823.001,820.001,823.001,816.192.13%27
Oct 16, 20251,785.001,785.001,785.001,785.001,778.331.42%6
Oct 15, 20251,774.751,774.751,760.001,760.001,753.42-0.85%728
Oct 14, 20251,763.001,775.001,763.001,775.001,768.376.29%45
Oct 10, 20251,670.001,670.001,670.001,670.001,663.76-3.26%20
Oct 9, 20251,726.341,726.341,726.341,726.341,719.89-0.96%6
Oct 8, 20251,700.001,743.001,700.001,743.001,736.492.56%91
Oct 7, 20251,700.001,700.001,691.501,699.421,693.074.90%290
Oct 6, 20251,620.001,620.001,620.001,620.001,613.95-0.84%35
Oct 2, 20251,620.001,633.661,620.001,633.661,627.563.33%2,307
Oct 1, 20251,586.001,586.001,581.001,581.001,575.09-0.27%294
Sep 29, 20251,585.311,585.311,585.311,585.311,579.390.09%10
Sep 26, 20251,583.401,590.001,583.401,583.961,578.04-2.65%227
Sep 23, 20251,627.001,627.001,627.001,627.001,620.922.07%7
Sep 19, 20251,597.001,598.311,594.001,594.001,588.04-2.75%136
Sep 18, 20251,639.001,639.001,639.001,639.001,632.880.04%8
Sep 17, 20251,640.011,640.011,638.301,638.301,632.185.36%48
Sep 15, 20251,555.001,555.001,555.001,555.001,549.19-8
Sep 12, 20251,555.001,555.001,555.001,555.001,549.19-3.12%20
Sep 11, 20251,631.001,631.001,605.001,605.001,599.00-1.53%52
Sep 10, 20251,640.001,640.001,630.001,630.001,623.91-2.17%92
Sep 9, 20251,666.131,666.131,666.131,666.131,659.90-0.50%63
Sep 8, 20251,674.511,674.511,674.511,674.511,668.250.27%14
Sep 5, 20251,695.451,695.451,670.001,670.001,663.76-1.50%45
Sep 3, 20251,695.451,695.451,695.451,695.451,689.11-0.18%12
Sep 2, 20251,679.821,700.001,671.001,698.451,692.103.00%160
Aug 26, 20251,649.011,649.011,649.011,649.011,636.35-11
Aug 25, 20251,699.991,699.991,648.991,648.991,636.33-1.29%41
Aug 22, 20251,650.001,670.591,650.001,670.591,657.771.19%67
Aug 21, 20251,680.001,680.001,651.001,651.001,638.333.19%56
Aug 20, 20251,611.001,611.001,592.001,599.961,587.68-6.82%1,259
Aug 18, 20251,717.001,717.001,717.001,717.001,703.822.32%24
Aug 14, 20251,690.001,690.001,678.001,678.001,665.12-0.71%30
Aug 12, 20251,698.451,698.451,689.951,689.951,676.98-0.50%1,287
Aug 11, 20251,698.451,698.451,698.451,698.451,685.410.50%14
Aug 8, 20251,690.001,690.001,690.001,690.001,677.03-9
Aug 6, 20251,690.001,690.001,690.001,690.001,677.03-1.34%106
Aug 5, 20251,713.001,713.001,713.001,713.001,699.85-0.41%89
Aug 1, 20251,680.001,720.001,663.001,720.001,706.80-1.71%103
Jul 31, 20251,750.001,750.011,750.001,750.011,736.58-29
Jul 30, 20251,706.471,750.001,706.471,750.001,736.572.13%113
Jul 29, 20251,730.001,740.991,700.191,713.501,700.35-0.67%142
Jul 28, 20251,700.001,731.001,690.001,725.001,711.764.36%2,349
Jul 25, 20251,660.001,660.001,653.001,653.001,640.31-0.36%1,558
Jul 24, 20251,670.001,670.001,640.001,659.001,646.27-0.36%4,124
Jul 23, 20251,652.501,665.001,652.501,665.001,652.220.54%79
Jul 22, 20251,620.001,656.011,616.011,656.011,643.301.97%31
Jul 18, 20251,624.001,624.001,624.001,624.001,611.54-42
Jul 17, 20251,605.001,624.001,600.001,624.001,611.540.56%488
Jul 16, 20251,615.001,615.001,615.001,615.001,602.60-3.35%19
Jul 15, 20251,671.991,671.991,670.991,670.991,658.16-0.36%26
Jul 14, 20251,699.991,699.991,677.001,677.001,664.13-1.51%34
Jul 11, 20251,702.791,702.791,698.501,702.731,689.66-1.06%26,583
Jul 10, 20251,680.001,721.001,680.001,721.001,707.796.89%31
Jul 9, 20251,626.001,626.001,610.001,610.001,597.64-0.98%367
Jul 8, 20251,601.001,626.001,601.001,626.001,613.52-1.45%33
Jul 3, 20251,669.531,669.531,630.001,650.001,637.34-1.49%115
Jul 2, 20251,600.001,702.391,600.001,675.001,662.1411.67%17,334
Jun 30, 20251,500.001,505.021,500.001,500.001,488.49-1.06%56
Jun 27, 20251,525.301,525.301,516.001,516.001,504.362.66%24,882
Jun 26, 20251,490.001,490.001,476.701,476.701,465.370.80%15
Jun 25, 20251,464.991,464.991,464.991,464.991,453.750.34%14
Jun 24, 20251,466.001,466.001,457.021,460.001,448.79-2.34%336
Jun 23, 20251,499.001,500.001,491.501,495.001,483.535.36%204
Jun 20, 20251,419.001,419.001,419.001,419.001,408.11-0.07%18
Jun 18, 20251,410.001,419.991,410.001,419.991,409.09-4,112
Jun 17, 20251,402.181,425.001,402.181,420.001,409.101.27%127
Jun 16, 20251,345.001,402.191,345.001,402.191,391.4310.15%508
Jun 13, 20251,280.001,299.251,273.001,273.001,263.23-4.36%227
Jun 12, 20251,335.001,335.001,331.001,331.001,320.78-0.30%86
Jun 11, 20251,331.631,335.001,331.001,335.001,324.750.25%54
Jun 10, 20251,325.001,331.631,325.001,331.631,321.410.94%63
Jun 9, 20251,333.601,334.101,316.301,319.181,309.061.48%423
Jun 6, 20251,300.001,300.001,300.001,300.001,290.02-2.66%17
Jun 5, 20251,336.651,336.651,335.591,335.591,325.340.42%39
Jun 4, 20251,330.001,332.301,330.001,330.001,319.790.64%1,124
Jun 3, 20251,315.001,335.631,315.001,321.571,311.432.17%275