The Estée Lauder Companies Inc. (BMV:EL)
Mexico
· Delayed Price · Currency is MXN 1,693.19
-16.82 (-0.98%)
At close: Mar 6, 2026
BMV:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,693.19 | 1,693.19 | 1,693.19 | 1,693.19 | 1,693.19 | -0.98% | 8 |
| Mar 5, 2026 | 1,710.01 | 1,710.01 | 1,710.01 | 1,710.01 | 1,710.01 | -0.87% | 1,256 |
| Mar 4, 2026 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | 890 |
| Mar 3, 2026 | 1,725.00 | 1,725.00 | 1,686.00 | 1,725.00 | 1,725.00 | -7.46% | 289 |
| Feb 27, 2026 | 1,880.00 | 1,880.00 | 1,864.00 | 1,864.00 | 1,864.00 | -1.38% | 24 |
| Feb 17, 2026 | 1,891.00 | 1,891.00 | 1,890.00 | 1,890.00 | 1,883.97 | 6.48% | 165 |
| Feb 10, 2026 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,769.34 | 2.19% | 28 |
| Feb 6, 2026 | 1,748.65 | 1,748.65 | 1,737.00 | 1,737.00 | 1,731.46 | 0.62% | 106 |
| Feb 5, 2026 | 1,809.00 | 1,809.00 | 1,600.00 | 1,726.38 | 1,720.87 | -15.81% | 422 |
| Feb 4, 2026 | 2,000.01 | 2,050.60 | 2,000.01 | 2,050.60 | 2,044.06 | 3.05% | 20 |
| Feb 3, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,983.65 | - | 30 |
| Jan 30, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,983.65 | -3.21% | 5 |
| Jan 21, 2026 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 2,049.44 | -1.63% | 11 |
| Jan 14, 2026 | 2,077.20 | 2,091.00 | 2,077.20 | 2,090.00 | 2,083.33 | 2.20% | 37 |
| Jan 13, 2026 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,038.48 | -0.24% | 30 |
| Jan 12, 2026 | 2,049.99 | 2,049.99 | 2,049.99 | 2,049.99 | 2,043.45 | 2.55% | 70 |
| Jan 9, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,992.62 | 6.27% | 18 |
| Jan 7, 2026 | 1,886.00 | 1,886.00 | 1,881.00 | 1,881.00 | 1,875.00 | -4.03% | 6,494 |
| Jan 6, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,953.75 | 0.26% | 9 |
| Jan 5, 2026 | 1,954.99 | 1,954.99 | 1,954.99 | 1,954.99 | 1,948.75 | 4.22% | 10 |
| Jan 2, 2026 | 1,875.80 | 1,875.80 | 1,875.80 | 1,875.80 | 1,869.82 | -2.15% | 18 |
| Dec 29, 2025 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,910.89 | -1.44% | 75 |
| Dec 22, 2025 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,938.80 | 4.01% | 15 |
| Dec 17, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,864.04 | -3.11% | 13 |
| Dec 11, 2025 | 1,930.01 | 1,930.01 | 1,930.01 | 1,930.01 | 1,923.85 | 1.58% | 26 |
| Dec 10, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,893.94 | 1.60% | 6 |
| Dec 8, 2025 | 1,850.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,864.04 | -2.31% | 1,185 |
| Dec 5, 2025 | 1,909.29 | 1,914.18 | 1,909.29 | 1,914.18 | 1,908.07 | 5.17% | 91 |
| Dec 2, 2025 | 1,822.00 | 1,822.00 | 1,820.00 | 1,820.00 | 1,814.19 | 5.91% | 31 |
| Nov 28, 2025 | 1,718.40 | 1,718.40 | 1,718.40 | 1,718.40 | 1,712.92 | - | 15 |
| Nov 25, 2025 | 1,718.44 | 1,718.44 | 1,718.44 | 1,718.44 | 1,706.56 | 4.59% | 80 |
| Nov 14, 2025 | 1,644.20 | 1,644.20 | 1,643.00 | 1,643.00 | 1,631.64 | -2.55% | 57 |
| Nov 12, 2025 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,674.34 | 3.46% | 874 |
| Nov 10, 2025 | 1,629.61 | 1,629.61 | 1,629.61 | 1,629.61 | 1,618.34 | 1.09% | 10 |
| Nov 7, 2025 | 1,611.99 | 1,611.99 | 1,611.99 | 1,611.99 | 1,600.84 | -1.95% | 18 |
| Nov 6, 2025 | 1,646.61 | 1,646.61 | 1,644.00 | 1,644.00 | 1,632.63 | -4.14% | 94 |
| Nov 5, 2025 | 1,700.00 | 1,714.96 | 1,700.00 | 1,714.96 | 1,703.10 | -4.98% | 141 |
| Nov 3, 2025 | 1,804.75 | 1,804.75 | 1,804.75 | 1,804.75 | 1,792.27 | -0.56% | 10 |
| Oct 29, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,802.45 | -1.81% | 16 |
| Oct 27, 2025 | 1,848.50 | 1,848.50 | 1,848.50 | 1,848.50 | 1,835.72 | -1.41% | 26 |
| Oct 24, 2025 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,862.04 | 1.35% | 15 |
| Oct 23, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,837.21 | 1.43% | 97 |
| Oct 22, 2025 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,811.39 | - | 30 |
| Oct 21, 2025 | 1,860.00 | 1,860.00 | 1,815.47 | 1,824.00 | 1,811.39 | -4.60% | 108 |
| Oct 20, 2025 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 1,898.78 | 4.88% | 272 |
| Oct 17, 2025 | 1,820.00 | 1,823.00 | 1,820.00 | 1,823.00 | 1,810.40 | 2.13% | 27 |
| Oct 16, 2025 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,772.66 | 1.42% | 6 |
| Oct 15, 2025 | 1,774.75 | 1,774.75 | 1,760.00 | 1,760.00 | 1,747.83 | -0.85% | 728 |
| Oct 14, 2025 | 1,763.00 | 1,775.00 | 1,763.00 | 1,775.00 | 1,762.73 | 6.29% | 45 |
| Oct 10, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,658.45 | -3.26% | 20 |
| Oct 9, 2025 | 1,726.34 | 1,726.34 | 1,726.34 | 1,726.34 | 1,714.40 | -0.96% | 6 |
| Oct 8, 2025 | 1,700.00 | 1,743.00 | 1,700.00 | 1,743.00 | 1,730.95 | 2.56% | 91 |
| Oct 7, 2025 | 1,700.00 | 1,700.00 | 1,691.50 | 1,699.42 | 1,687.67 | 4.90% | 290 |
| Oct 6, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,608.80 | -0.84% | 35 |
| Oct 2, 2025 | 1,620.00 | 1,633.66 | 1,620.00 | 1,633.66 | 1,622.36 | 3.33% | 2,307 |
| Oct 1, 2025 | 1,586.00 | 1,586.00 | 1,581.00 | 1,581.00 | 1,570.07 | -0.27% | 294 |
| Sep 29, 2025 | 1,585.31 | 1,585.31 | 1,585.31 | 1,585.31 | 1,574.35 | 0.09% | 10 |
| Sep 26, 2025 | 1,583.40 | 1,590.00 | 1,583.40 | 1,583.96 | 1,573.01 | -2.65% | 227 |
| Sep 23, 2025 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,615.75 | 2.07% | 7 |
| Sep 19, 2025 | 1,597.00 | 1,598.31 | 1,594.00 | 1,594.00 | 1,582.98 | -2.75% | 136 |
| Sep 18, 2025 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,627.67 | 0.04% | 8 |
| Sep 17, 2025 | 1,640.01 | 1,640.01 | 1,638.30 | 1,638.30 | 1,626.97 | 5.36% | 48 |
| Sep 15, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,544.25 | - | 8 |
| Sep 12, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,544.25 | -3.12% | 20 |
| Sep 11, 2025 | 1,631.00 | 1,631.00 | 1,605.00 | 1,605.00 | 1,593.90 | -1.53% | 52 |
| Sep 10, 2025 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,618.73 | -2.17% | 92 |
| Sep 9, 2025 | 1,666.13 | 1,666.13 | 1,666.13 | 1,666.13 | 1,654.61 | -0.50% | 63 |
| Sep 8, 2025 | 1,674.51 | 1,674.51 | 1,674.51 | 1,674.51 | 1,662.93 | 0.27% | 14 |