The Estée Lauder Companies Inc. (ETR:ELAA)
Germany
· Delayed Price · Currency is EUR 84.60
-3.60 (-4.08%)
At close: Mar 5, 2026
ETR:ELAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 86.00 | 86.80 | 84.40 | 84.60 | 84.60 | -4.08% | 501 |
| Mar 4, 2026 | 87.60 | 88.20 | 87.60 | 88.20 | 88.20 | -1.56% | 391 |
| Mar 2, 2026 | 90.00 | 90.20 | 89.40 | 89.60 | 89.60 | -3.24% | 1,367 |
| Feb 27, 2026 | 92.80 | 94.00 | 91.80 | 92.60 | 92.60 | -2.11% | 688 |
| Feb 26, 2026 | 95.00 | 95.00 | 94.60 | 94.60 | 94.30 | -1.25% | 6 |
| Feb 25, 2026 | 97.80 | 97.80 | 95.20 | 95.80 | 95.50 | -3.04% | 521 |
| Feb 24, 2026 | 96.40 | 98.80 | 95.00 | 98.80 | 98.49 | 4.44% | 178 |
| Feb 23, 2026 | 96.20 | 97.40 | 94.20 | 94.60 | 94.30 | -1.46% | 1,427 |
| Feb 20, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 95.70 | 1.69% | 10 |
| Feb 19, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.10 | -1.05% | 268 |
| Feb 18, 2026 | 95.00 | 95.40 | 95.00 | 95.40 | 95.10 | 2.80% | 145 |
| Feb 17, 2026 | 90.80 | 92.80 | 90.80 | 92.80 | 92.51 | 2.88% | 192 |
| Feb 16, 2026 | 93.00 | 93.40 | 90.20 | 90.20 | 89.92 | -1.53% | 237 |
| Feb 13, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.31 | 2.92% | 31 |
| Feb 12, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.72 | 2.06% | 229 |
| Feb 11, 2026 | 85.40 | 87.20 | 85.40 | 87.20 | 86.93 | 5.06% | 468 |
| Feb 10, 2026 | 83.20 | 83.20 | 83.00 | 83.00 | 82.74 | -0.48% | 8 |
| Feb 9, 2026 | 82.80 | 83.40 | 82.80 | 83.40 | 83.14 | -5.66% | 13 |
| Feb 6, 2026 | 82.20 | 88.60 | 82.20 | 88.40 | 88.12 | 11.06% | 786 |
| Feb 5, 2026 | 100.50 | 103.00 | 78.60 | 79.60 | 79.35 | -20.80% | 744 |
| Feb 4, 2026 | 99.00 | 100.50 | 99.00 | 100.50 | 100.18 | -0.50% | 142 |
| Feb 3, 2026 | 100.50 | 101.00 | 100.50 | 101.00 | 100.68 | -0.49% | 90 |
| Feb 2, 2026 | 104.00 | 104.00 | 101.00 | 101.50 | 101.18 | 5.07% | 287 |
| Jan 30, 2026 | 96.00 | 97.20 | 95.40 | 96.60 | 96.30 | 0.42% | 992 |
| Jan 29, 2026 | 95.40 | 96.20 | 95.40 | 96.20 | 95.90 | -1.43% | 1,014 |
| Jan 28, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.29 | -0.41% | - |
| Jan 27, 2026 | 97.60 | 98.00 | 97.60 | 98.00 | 97.69 | -1.01% | 10 |
| Jan 26, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 98.69 | -0.60% | 285 |
| Jan 23, 2026 | 101.00 | 101.00 | 99.60 | 99.60 | 99.29 | -1.87% | 317 |
| Jan 22, 2026 | 101.50 | 102.00 | 101.00 | 101.50 | 101.18 | 1.91% | 1,281 |
| Jan 21, 2026 | 96.00 | 99.60 | 96.00 | 99.60 | 99.29 | 2.47% | 485 |
| Jan 20, 2026 | 96.20 | 97.20 | 96.20 | 97.20 | 96.90 | 1.04% | 200 |
| Jan 19, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 95.90 | -2.24% | 12 |
| Jan 16, 2026 | 100.50 | 100.50 | 98.00 | 98.40 | 98.09 | -2.57% | 126 |
| Jan 15, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.68 | 0.50% | 1 |
| Jan 14, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.18 | -0.99% | - |
| Jan 13, 2026 | 100.00 | 101.50 | 100.00 | 101.50 | 101.18 | 4.64% | 144 |
| Jan 12, 2026 | 96.60 | 97.00 | 96.60 | 97.00 | 96.70 | - | 212 |
| Jan 9, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 96.70 | 4.75% | 100 |
| Jan 8, 2026 | 91.20 | 92.60 | 91.20 | 92.60 | 92.31 | 2.89% | 10 |
| Jan 7, 2026 | 91.80 | 91.80 | 90.00 | 90.00 | 89.72 | -3.85% | 82 |
| Jan 6, 2026 | 92.00 | 94.40 | 92.00 | 93.60 | 93.31 | 1.52% | 142 |
| Jan 5, 2026 | 91.60 | 92.60 | 91.60 | 92.20 | 91.91 | 1.54% | 301 |
| Jan 2, 2026 | 88.60 | 90.80 | 88.60 | 90.80 | 90.52 | -0.22% | 197 |
| Dec 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.71 | 0.22% | - |
| Dec 29, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.52 | -0.66% | - |
| Dec 23, 2025 | 92.40 | 92.40 | 91.40 | 91.40 | 91.11 | -1.30% | 45 |
| Dec 22, 2025 | 91.60 | 92.60 | 91.60 | 92.60 | 92.31 | -0.43% | 122 |
| Dec 19, 2025 | 92.80 | 93.00 | 92.80 | 93.00 | 92.71 | - | 173 |
| Dec 18, 2025 | 92.40 | 93.00 | 92.40 | 93.00 | 92.71 | 3.56% | 1,104 |
| Dec 17, 2025 | 90.00 | 90.00 | 89.80 | 89.80 | 89.52 | 1.58% | 917 |
| Dec 16, 2025 | 84.80 | 88.40 | 84.80 | 88.40 | 88.12 | 1.14% | 271 |
| Dec 15, 2025 | 88.60 | 90.40 | 87.40 | 87.40 | 87.13 | -1.35% | 2,818 |
| Dec 12, 2025 | 90.80 | 90.80 | 88.40 | 88.60 | 88.32 | -4.32% | 435 |
| Dec 11, 2025 | 90.60 | 92.60 | 90.60 | 92.60 | 92.31 | 2.66% | 35 |
| Dec 10, 2025 | 88.00 | 90.60 | 88.00 | 90.20 | 89.92 | 1.35% | 281 |
| Dec 9, 2025 | 88.40 | 89.20 | 88.40 | 89.00 | 88.72 | -0.45% | 437 |
| Dec 8, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.12 | -1.32% | - |
| Dec 5, 2025 | 90.00 | 90.60 | 90.00 | 90.60 | 90.32 | 2.95% | 67 |
| Dec 4, 2025 | 88.00 | 88.20 | 87.60 | 88.00 | 87.72 | 7.32% | 695 |
| Dec 3, 2025 | 81.74 | 81.74 | 81.74 | 82.00 | 81.74 | - | - |
| Dec 2, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.74 | 0.49% | 33 |
| Dec 1, 2025 | 82.00 | 82.00 | 81.60 | 81.60 | 81.34 | 0.99% | 2 |
| Nov 28, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.55 | - | - |
| Nov 27, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.25 | -1.22% | - |
| Nov 26, 2025 | 81.60 | 81.80 | 81.60 | 81.80 | 81.24 | 1.24% | 5 |
| Nov 25, 2025 | 80.00 | 81.00 | 79.00 | 80.80 | 80.25 | 5.21% | 199 |
| Nov 21, 2025 | 76.00 | 76.80 | 76.00 | 76.80 | 76.27 | 0.79% | 3 |
| Nov 20, 2025 | 76.20 | 76.40 | 76.20 | 76.20 | 75.68 | 1.33% | 471 |
| Nov 19, 2025 | 76.60 | 76.60 | 75.00 | 75.20 | 74.68 | 0.27% | 154 |
| Nov 18, 2025 | 73.60 | 75.00 | 73.60 | 75.00 | 74.49 | -0.53% | 157 |
| Nov 17, 2025 | 76.00 | 76.00 | 75.40 | 75.40 | 74.88 | -2.58% | 114 |
| Nov 14, 2025 | 77.60 | 77.60 | 77.40 | 77.40 | 76.87 | -1.78% | 7 |
| Nov 13, 2025 | 79.00 | 79.00 | 78.80 | 78.80 | 78.26 | -1.01% | 27 |
| Nov 12, 2025 | 79.40 | 80.20 | 79.40 | 79.60 | 79.05 | 7.86% | 93 |
| Nov 7, 2025 | 75.00 | 75.00 | 73.60 | 73.80 | 73.29 | -5.63% | 137 |
| Nov 6, 2025 | 78.40 | 78.40 | 77.60 | 78.20 | 77.66 | -1.51% | 291 |
| Nov 5, 2025 | 79.20 | 80.00 | 79.20 | 79.40 | 78.86 | -1.00% | 227 |
| Nov 4, 2025 | 79.00 | 80.20 | 78.80 | 80.20 | 79.65 | -2.20% | 750 |
| Nov 3, 2025 | 83.40 | 83.40 | 81.60 | 82.00 | 81.44 | -1.91% | 121 |
| Oct 31, 2025 | 84.20 | 84.20 | 83.60 | 83.60 | 83.03 | -1.88% | 2 |
| Oct 30, 2025 | 84.00 | 86.00 | 83.20 | 85.20 | 84.62 | 0.71% | 125 |
| Oct 29, 2025 | 86.20 | 86.20 | 84.60 | 84.60 | 84.02 | -0.94% | 15 |
| Oct 28, 2025 | 86.20 | 86.20 | 85.40 | 85.40 | 84.81 | -1.16% | 47 |
| Oct 27, 2025 | 89.40 | 89.60 | 86.40 | 86.40 | 85.81 | -1.59% | 1,820 |
| Oct 24, 2025 | 86.60 | 87.80 | 86.40 | 87.80 | 87.20 | 1.86% | 140 |
| Oct 23, 2025 | 85.80 | 86.20 | 85.80 | 86.20 | 85.61 | 1.65% | 75 |
| Oct 22, 2025 | 85.00 | 85.00 | 84.80 | 84.80 | 84.22 | -2.30% | 97 |
| Oct 21, 2025 | 87.00 | 87.20 | 86.80 | 86.80 | 86.20 | -2.47% | 368 |
| Oct 20, 2025 | 88.60 | 89.00 | 88.60 | 89.00 | 88.39 | 4.46% | 158 |
| Oct 17, 2025 | 84.80 | 85.20 | 84.60 | 85.20 | 84.62 | 2.16% | 239 |
| Oct 16, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 82.83 | 0.72% | - |
| Oct 15, 2025 | 83.40 | 83.60 | 82.80 | 82.80 | 82.23 | 3.76% | 49 |
| Oct 14, 2025 | 79.80 | 80.00 | 79.40 | 79.80 | 79.25 | - | 187 |
| Oct 13, 2025 | 78.20 | 80.80 | 78.20 | 79.80 | 79.25 | 2.31% | 53 |
| Oct 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.46 | -4.41% | 25 |
| Oct 9, 2025 | 83.60 | 83.60 | 81.60 | 81.60 | 81.04 | -0.49% | 113 |
| Oct 8, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 81.44 | 4.59% | 200 |
| Oct 7, 2025 | 78.00 | 78.40 | 78.00 | 78.40 | 77.86 | 3.70% | 133 |
| Oct 6, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.08 | 0.27% | - |