The Estée Lauder Companies Inc. (FRA:ELAA)
Germany
· Delayed Price · Currency is EUR 89.20
+1.60 (1.83%)
At close: Dec 5, 2025
FRA:ELAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.00 | 89.20 | 89.00 | 89.20 | 89.20 | 1.83% | 39 |
| Dec 4, 2025 | 87.20 | 87.60 | 87.20 | 87.60 | 87.60 | 0.92% | 13 |
| Dec 3, 2025 | 85.60 | 86.80 | 85.60 | 86.80 | 86.80 | 1.64% | 59 |
| Dec 2, 2025 | 81.40 | 85.40 | 81.40 | 85.40 | 85.40 | 6.48% | 60 |
| Dec 1, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -1.23% | - |
| Nov 28, 2025 | 80.60 | 81.20 | 80.60 | 81.20 | 81.20 | 0.74% | 31 |
| Nov 27, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.30 | -0.74% | - |
| Nov 26, 2025 | 79.40 | 81.20 | 79.40 | 81.20 | 80.90 | 2.53% | 357 |
| Nov 25, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 78.90 | -1.98% | 133 |
| Nov 24, 2025 | 78.40 | 81.00 | 78.40 | 80.80 | 80.50 | 7.16% | 211 |
| Nov 21, 2025 | 75.00 | 76.00 | 75.00 | 75.40 | 75.12 | -0.26% | 57 |
| Nov 20, 2025 | 75.40 | 75.80 | 75.20 | 75.60 | 75.32 | -0.53% | 130 |
| Nov 19, 2025 | 75.80 | 76.00 | 75.80 | 76.00 | 75.72 | 2.70% | 203 |
| Nov 18, 2025 | 73.40 | 74.20 | 73.40 | 74.00 | 73.72 | - | 115 |
| Nov 17, 2025 | 76.00 | 76.00 | 74.00 | 74.00 | 73.72 | -3.90% | 58 |
| Nov 14, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.71 | -3.02% | - |
| Nov 13, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.10 | - | - |
| Nov 12, 2025 | 78.40 | 79.60 | 78.40 | 79.40 | 79.10 | 2.32% | 210 |
| Nov 11, 2025 | 77.40 | 78.00 | 77.40 | 77.60 | 77.31 | 2.11% | 288 |
| Nov 10, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.72 | - | - |
| Nov 7, 2025 | 76.00 | 76.00 | 74.80 | 76.00 | 75.72 | -3.55% | 400 |
| Nov 6, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.50 | -0.76% | - |
| Nov 5, 2025 | 79.00 | 79.60 | 78.80 | 79.40 | 79.10 | 0.25% | 269 |
| Nov 4, 2025 | 79.80 | 79.80 | 79.20 | 79.20 | 78.90 | -6.38% | 400 |
| Nov 3, 2025 | 83.60 | 84.60 | 83.60 | 84.60 | 84.28 | 0.71% | 55 |
| Oct 31, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.69 | 3.19% | - |
| Oct 30, 2025 | 83.40 | 83.60 | 81.40 | 81.40 | 81.10 | -4.68% | 70 |
| Oct 29, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.08 | 0.23% | 50 |
| Oct 28, 2025 | 86.00 | 86.00 | 84.00 | 85.20 | 84.88 | -1.16% | 230 |
| Oct 27, 2025 | 88.80 | 89.20 | 86.20 | 86.20 | 85.88 | -2.05% | 318 |
| Oct 24, 2025 | 85.80 | 88.00 | 85.80 | 88.00 | 87.67 | 1.85% | 454 |
| Oct 23, 2025 | 85.00 | 86.80 | 85.00 | 86.40 | 86.08 | 2.61% | 245 |
| Oct 22, 2025 | 84.60 | 85.00 | 84.20 | 84.20 | 83.88 | -1.17% | 410 |
| Oct 21, 2025 | 88.40 | 89.00 | 85.20 | 85.20 | 84.88 | -4.70% | 300 |
| Oct 20, 2025 | 86.60 | 89.40 | 86.60 | 89.40 | 89.07 | 9.02% | 1,160 |
| Oct 17, 2025 | 81.80 | 82.00 | 81.80 | 82.00 | 81.69 | 0.74% | 50 |
| Oct 16, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.10 | -2.40% | - |
| Oct 15, 2025 | 81.80 | 83.40 | 81.80 | 83.40 | 83.09 | 3.47% | 156 |
| Oct 14, 2025 | 79.20 | 80.60 | 79.20 | 80.60 | 80.30 | 2.28% | 88 |
| Oct 13, 2025 | 77.40 | 78.80 | 77.40 | 78.80 | 78.50 | 3.68% | 185 |
| Oct 10, 2025 | 81.20 | 83.00 | 75.00 | 76.00 | 75.72 | -8.87% | 405 |
| Oct 9, 2025 | 82.20 | 83.40 | 82.20 | 83.40 | 83.09 | 2.46% | 155 |
| Oct 8, 2025 | 79.60 | 81.40 | 79.60 | 81.40 | 81.10 | 4.36% | 174 |
| Oct 7, 2025 | 75.80 | 78.00 | 75.80 | 78.00 | 77.71 | 3.72% | 60 |
| Oct 6, 2025 | 75.40 | 75.40 | 75.20 | 75.20 | 74.92 | -1.31% | 31 |
| Oct 3, 2025 | 75.40 | 76.20 | 75.40 | 76.20 | 75.91 | 3.25% | 200 |
| Oct 2, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.52 | -0.81% | 40 |
| Oct 1, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.12 | -1.33% | 18 |
| Sep 30, 2025 | 75.60 | 75.60 | 75.40 | 75.40 | 75.12 | 1.07% | 115 |
| Sep 29, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.32 | 4.19% | 80 |
| Sep 26, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.33 | -1.10% | - |
| Sep 25, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.13 | -1.36% | - |
| Sep 24, 2025 | 74.20 | 75.20 | 73.40 | 73.40 | 73.13 | -2.39% | 86 |
| Sep 23, 2025 | 73.60 | 75.20 | 73.60 | 75.20 | 74.92 | 0.27% | 80 |
| Sep 22, 2025 | 74.40 | 75.00 | 73.80 | 75.00 | 74.72 | - | 65 |
| Sep 19, 2025 | 74.60 | 75.00 | 74.60 | 75.00 | 74.72 | 0.27% | 60 |
| Sep 18, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.52 | 0.54% | - |
| Sep 17, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.12 | - | - |
| Sep 16, 2025 | 74.20 | 74.40 | 73.80 | 74.40 | 74.12 | 1.64% | 176 |
| Sep 15, 2025 | 71.20 | 73.20 | 71.20 | 73.20 | 72.93 | 0.55% | 20 |
| Sep 12, 2025 | 73.80 | 73.80 | 72.80 | 72.80 | 72.53 | -2.41% | 200 |
| Sep 11, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.32 | -1.06% | - |
| Sep 10, 2025 | 75.60 | 75.60 | 75.40 | 75.40 | 75.12 | -0.79% | 31 |
| Sep 9, 2025 | 75.20 | 76.00 | 75.20 | 76.00 | 75.72 | 1.60% | 9 |
| Sep 8, 2025 | 75.80 | 75.80 | 74.80 | 74.80 | 74.52 | -1.32% | 563 |
| Sep 5, 2025 | 74.80 | 75.80 | 74.80 | 75.80 | 75.52 | -3.07% | 50 |
| Sep 4, 2025 | 78.80 | 78.80 | 78.20 | 78.20 | 77.91 | 0.51% | 400 |
| Sep 3, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.51 | 1.04% | - |
| Sep 2, 2025 | 77.40 | 77.40 | 77.00 | 77.00 | 76.71 | -1.03% | 220 |
| Sep 1, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.21 | -0.26% | - |
| Aug 29, 2025 | 78.20 | 78.20 | 78.00 | 78.00 | 77.41 | -1.02% | 70 |
| Aug 28, 2025 | 79.20 | 79.40 | 78.80 | 78.80 | 78.20 | - | 263 |
| Aug 27, 2025 | 77.00 | 78.80 | 77.00 | 78.80 | 78.20 | 3.96% | 511 |
| Aug 26, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.23 | -0.26% | - |
| Aug 25, 2025 | 77.60 | 78.00 | 76.00 | 76.00 | 75.42 | 0.53% | 201 |
| Aug 22, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.03 | -0.53% | - |
| Aug 21, 2025 | 73.80 | 76.00 | 73.00 | 76.00 | 75.42 | 2.98% | 1,999 |
| Aug 20, 2025 | 76.80 | 76.80 | 69.00 | 73.80 | 73.24 | -5.38% | 3,610 |
| Aug 19, 2025 | 77.40 | 78.00 | 77.40 | 78.00 | 77.41 | - | 114 |
| Aug 18, 2025 | 78.40 | 78.80 | 77.80 | 78.00 | 77.41 | 1.04% | 498 |
| Aug 15, 2025 | 76.60 | 77.20 | 76.60 | 77.20 | 76.62 | -0.52% | 90 |
| Aug 14, 2025 | 81.00 | 81.00 | 77.60 | 77.60 | 77.01 | -4.20% | 130 |
| Aug 13, 2025 | 78.20 | 81.00 | 78.20 | 81.00 | 80.39 | 6.02% | 135 |
| Aug 12, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 75.82 | -2.80% | - |
| Aug 11, 2025 | 77.60 | 78.60 | 77.60 | 78.60 | 78.00 | 0.51% | 18 |
| Aug 8, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 77.61 | - | 170 |
| Aug 7, 2025 | 77.20 | 78.20 | 77.20 | 78.20 | 77.61 | 0.51% | 170 |
| Aug 6, 2025 | 78.60 | 78.60 | 77.80 | 77.80 | 77.21 | -3.47% | 242 |
| Aug 5, 2025 | 79.80 | 80.60 | 79.80 | 80.60 | 79.99 | 1.26% | 13 |
| Aug 4, 2025 | 79.20 | 79.80 | 79.00 | 79.60 | 79.00 | 1.79% | 461 |
| Aug 1, 2025 | 81.00 | 81.00 | 77.60 | 78.20 | 77.61 | -4.87% | 133 |
| Jul 31, 2025 | 82.40 | 82.40 | 81.20 | 82.20 | 81.58 | 0.24% | 367 |
| Jul 30, 2025 | 79.60 | 82.00 | 79.20 | 82.00 | 81.38 | 1.99% | 405 |
| Jul 29, 2025 | 80.00 | 80.40 | 80.00 | 80.40 | 79.79 | 0.25% | 45 |
| Jul 28, 2025 | 77.40 | 80.20 | 77.00 | 80.20 | 79.59 | 6.93% | 528 |
| Jul 25, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.43 | -1.32% | 1 |
| Jul 24, 2025 | 76.00 | 76.60 | 75.40 | 76.00 | 75.42 | - | 106 |
| Jul 23, 2025 | 76.00 | 76.40 | 76.00 | 76.00 | 75.42 | 2.98% | 243 |
| Jul 22, 2025 | 73.20 | 73.80 | 73.20 | 73.80 | 73.24 | -2.64% | 136 |
| Jul 21, 2025 | 75.00 | 75.80 | 75.00 | 75.80 | 75.23 | 1.34% | 40 |