The Estée Lauder Companies Inc. (VIE:ESLA)
Austria
· Delayed Price · Currency is EUR 77.00
-3.60 (-4.47%)
At close: Mar 9, 2026
VIE:ESLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78.00 | 79.00 | 78.00 | 78.80 | - | -2.23% | - |
| Mar 6, 2026 | 82.80 | 82.80 | 80.60 | 80.60 | 80.60 | -4.95% | - |
| Mar 5, 2026 | 85.20 | 85.60 | 84.40 | 84.80 | 84.80 | -3.85% | - |
| Mar 4, 2026 | 84.20 | 88.20 | 84.20 | 88.20 | 88.20 | 7.04% | - |
| Mar 3, 2026 | 85.40 | 85.40 | 82.20 | 82.40 | 82.40 | -7.83% | 110 |
| Mar 2, 2026 | 90.60 | 90.80 | 89.40 | 89.40 | 89.40 | -3.46% | - |
| Feb 27, 2026 | 93.80 | 94.00 | 92.60 | 92.60 | 92.60 | -3.34% | 3 |
| Feb 25, 2026 | 98.00 | 98.00 | 95.80 | 95.80 | 95.50 | -3.04% | - |
| Feb 24, 2026 | 95.60 | 98.80 | 95.60 | 98.80 | 98.49 | 1.65% | - |
| Feb 23, 2026 | 96.40 | 98.00 | 96.40 | 97.20 | 96.90 | 1.25% | - |
| Feb 20, 2026 | 95.60 | 96.00 | 94.60 | 96.00 | 95.70 | 1.69% | - |
| Feb 19, 2026 | 94.60 | 94.60 | 94.40 | 94.40 | 94.11 | -1.05% | - |
| Feb 18, 2026 | 95.00 | 95.40 | 94.80 | 95.40 | 95.10 | 3.02% | - |
| Feb 17, 2026 | 91.00 | 93.20 | 90.80 | 92.60 | 92.31 | 0.87% | 370 |
| Feb 16, 2026 | 92.00 | 92.00 | 91.60 | 91.80 | 91.52 | 0.22% | 110 |
| Feb 13, 2026 | 89.60 | 91.60 | 89.60 | 91.60 | 91.32 | -0.87% | - |
| Feb 12, 2026 | 89.60 | 92.40 | 89.20 | 92.40 | 92.11 | 5.00% | - |
| Feb 11, 2026 | 85.40 | 88.00 | 85.40 | 88.00 | 87.73 | 1.15% | - |
| Feb 10, 2026 | 83.20 | 87.00 | 83.20 | 87.00 | 86.73 | 4.57% | - |
| Feb 9, 2026 | 84.60 | 84.80 | 83.20 | 83.20 | 82.94 | -6.52% | - |
| Feb 6, 2026 | 82.00 | 89.00 | 82.00 | 89.00 | 88.72 | 12.09% | 110 |
| Feb 5, 2026 | 102.00 | 102.00 | 79.40 | 79.40 | 79.15 | -21.00% | 254 |
| Feb 4, 2026 | 98.40 | 100.50 | 98.20 | 100.50 | 100.19 | -0.99% | - |
| Feb 3, 2026 | 101.50 | 102.00 | 101.00 | 101.50 | 101.19 | - | - |
| Feb 2, 2026 | 101.50 | 101.50 | 97.80 | 101.50 | 101.19 | 4.64% | 146 |
| Jan 30, 2026 | 95.80 | 97.00 | 95.60 | 97.00 | 96.70 | 0.83% | - |
| Jan 29, 2026 | 95.80 | 96.60 | 95.80 | 96.20 | 95.90 | -1.43% | - |
| Jan 28, 2026 | 97.20 | 97.60 | 97.20 | 97.60 | 97.30 | -0.41% | - |
| Jan 27, 2026 | 98.20 | 98.60 | 97.60 | 98.00 | 97.70 | -1.21% | - |
| Jan 26, 2026 | 99.00 | 99.20 | 98.40 | 99.20 | 98.89 | -0.20% | - |
| Jan 23, 2026 | 102.00 | 102.00 | 99.40 | 99.40 | 99.09 | -2.55% | - |
| Jan 22, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 101.68 | 2.62% | - |
| Jan 21, 2026 | 96.60 | 99.40 | 96.60 | 99.40 | 99.09 | 2.26% | - |
| Jan 20, 2026 | 96.20 | 97.20 | 95.40 | 97.20 | 96.90 | 0.41% | - |
| Jan 19, 2026 | 96.60 | 96.80 | 96.40 | 96.80 | 96.50 | -1.63% | - |
| Jan 16, 2026 | 99.80 | 100.00 | 98.40 | 98.40 | 98.10 | -2.57% | - |
| Jan 15, 2026 | 100.50 | 101.00 | 100.50 | 101.00 | 100.69 | 0.50% | - |
| Jan 14, 2026 | 99.00 | 100.50 | 98.80 | 100.50 | 100.19 | -0.99% | - |
| Jan 13, 2026 | 97.00 | 101.50 | 96.80 | 101.50 | 101.19 | 4.42% | - |
| Jan 12, 2026 | 97.00 | 97.20 | 96.80 | 97.20 | 96.90 | 0.21% | - |
| Jan 9, 2026 | 94.60 | 97.00 | 94.60 | 97.00 | 96.70 | 4.75% | - |
| Jan 8, 2026 | 90.00 | 92.60 | 89.60 | 92.60 | 92.31 | 3.12% | - |
| Jan 7, 2026 | 93.00 | 93.00 | 89.80 | 89.80 | 89.52 | -4.26% | - |
| Jan 6, 2026 | 92.00 | 93.80 | 92.00 | 93.80 | 93.51 | 1.52% | 26 |
| Jan 5, 2026 | 91.40 | 95.20 | 91.40 | 92.40 | 92.11 | 1.54% | 283 |
| Jan 2, 2026 | 89.20 | 91.00 | 89.20 | 91.00 | 90.72 | - | - |
| Dec 30, 2025 | 90.60 | 91.00 | 90.60 | 91.00 | 90.72 | - | 60 |
| Dec 29, 2025 | 91.40 | 91.60 | 91.00 | 91.00 | 90.72 | -0.44% | - |
| Dec 23, 2025 | 92.40 | 92.40 | 91.40 | 91.40 | 91.12 | -1.30% | - |
| Dec 22, 2025 | 92.40 | 92.60 | 92.20 | 92.60 | 92.31 | - | - |
| Dec 19, 2025 | 91.80 | 92.60 | 91.80 | 92.60 | 92.31 | -0.43% | - |
| Dec 18, 2025 | 89.80 | 93.00 | 89.80 | 93.00 | 92.71 | 3.33% | - |
| Dec 17, 2025 | 89.20 | 90.00 | 89.00 | 90.00 | 89.72 | 1.81% | - |
| Dec 16, 2025 | 85.80 | 88.40 | 85.80 | 88.40 | 88.13 | 1.38% | - |
| Dec 15, 2025 | 89.00 | 89.40 | 87.20 | 87.20 | 86.93 | -1.58% | 81 |
| Dec 12, 2025 | 90.20 | 90.40 | 88.60 | 88.60 | 88.33 | -4.32% | 116 |
| Dec 11, 2025 | 91.60 | 92.60 | 91.20 | 92.60 | 92.31 | 2.66% | - |
| Dec 10, 2025 | 88.20 | 90.20 | 88.20 | 90.20 | 89.92 | 1.12% | - |
| Dec 9, 2025 | 88.20 | 89.20 | 88.00 | 89.20 | 88.92 | -0.45% | - |
| Dec 8, 2025 | 90.20 | 90.80 | 89.60 | 89.60 | 89.32 | -1.10% | - |
| Dec 5, 2025 | 89.40 | 90.60 | 89.20 | 90.60 | 90.32 | 2.95% | - |
| Dec 4, 2025 | 87.60 | 88.20 | 87.60 | 88.00 | 87.73 | 1.85% | - |
| Dec 3, 2025 | 85.20 | 86.40 | 85.20 | 86.40 | 86.13 | 1.65% | - |
| Dec 2, 2025 | 81.40 | 85.00 | 81.40 | 85.00 | 84.74 | 4.17% | - |
| Dec 1, 2025 | 80.80 | 81.60 | 80.20 | 81.60 | 81.35 | 0.99% | - |
| Nov 28, 2025 | 80.80 | 81.00 | 80.80 | 80.80 | 80.55 | -1.46% | - |
| Nov 26, 2025 | 79.60 | 82.00 | 79.60 | 82.00 | 81.45 | 1.49% | - |
| Nov 25, 2025 | 79.20 | 80.80 | 78.80 | 80.80 | 80.25 | 3.06% | - |
| Nov 24, 2025 | 78.60 | 78.60 | 78.00 | 78.40 | 77.87 | 2.08% | - |
| Nov 21, 2025 | 75.00 | 76.80 | 75.00 | 76.80 | 76.28 | 0.52% | - |
| Nov 20, 2025 | 75.40 | 76.40 | 75.20 | 76.40 | 75.88 | 1.60% | 133 |
| Nov 19, 2025 | 76.40 | 76.40 | 75.20 | 75.20 | 74.69 | 1.35% | - |
| Nov 18, 2025 | 74.00 | 74.20 | 73.60 | 74.20 | 73.70 | -1.85% | 150 |
| Nov 17, 2025 | 76.40 | 76.40 | 75.60 | 75.60 | 75.09 | -2.33% | - |
| Nov 14, 2025 | 77.40 | 77.60 | 76.20 | 77.40 | 76.88 | -1.78% | - |
| Nov 13, 2025 | 79.60 | 79.60 | 78.80 | 78.80 | 78.27 | -0.76% | - |
| Nov 12, 2025 | 78.40 | 79.40 | 78.40 | 79.40 | 78.86 | 0.76% | - |
| Nov 11, 2025 | 77.40 | 78.80 | 77.40 | 78.80 | 78.27 | 1.03% | - |
| Nov 10, 2025 | 76.20 | 78.00 | 76.20 | 78.00 | 77.47 | 5.69% | - |
| Nov 7, 2025 | 76.00 | 76.20 | 73.80 | 73.80 | 73.30 | -5.63% | - |
| Nov 6, 2025 | 79.00 | 79.00 | 78.20 | 78.20 | 77.67 | -1.51% | - |
| Nov 5, 2025 | 79.00 | 79.60 | 79.00 | 79.40 | 78.86 | -1.00% | - |
| Nov 4, 2025 | 80.20 | 80.20 | 79.00 | 80.20 | 79.66 | -2.20% | 46 |
| Nov 3, 2025 | 84.00 | 84.60 | 82.00 | 82.00 | 81.45 | -1.68% | - |
| Oct 31, 2025 | 83.80 | 84.20 | 83.40 | 83.40 | 82.84 | -2.80% | - |
| Oct 30, 2025 | 83.80 | 89.60 | 82.40 | 85.80 | 85.22 | 1.18% | 185 |
| Oct 29, 2025 | 85.60 | 85.60 | 84.80 | 84.80 | 84.23 | -0.93% | - |
| Oct 28, 2025 | 86.20 | 86.20 | 85.00 | 85.60 | 85.02 | -1.15% | - |
| Oct 27, 2025 | 89.00 | 89.20 | 86.60 | 86.60 | 86.01 | -1.37% | - |
| Oct 24, 2025 | 85.80 | 87.80 | 85.80 | 87.80 | 87.21 | 1.86% | - |
| Oct 23, 2025 | 85.40 | 86.40 | 85.40 | 86.20 | 85.62 | 1.41% | - |
| Oct 22, 2025 | 84.80 | 85.00 | 84.60 | 85.00 | 84.42 | -2.07% | - |
| Oct 21, 2025 | 88.80 | 88.80 | 86.80 | 86.80 | 86.21 | -2.47% | - |
| Oct 20, 2025 | 87.40 | 89.20 | 87.40 | 89.00 | 88.40 | 4.46% | - |
| Oct 17, 2025 | 81.80 | 85.20 | 80.80 | 85.20 | 84.62 | 2.16% | - |
| Oct 16, 2025 | 82.20 | 83.40 | 82.00 | 83.40 | 82.84 | 0.48% | - |
| Oct 15, 2025 | 82.20 | 83.20 | 82.20 | 83.00 | 82.44 | 4.01% | - |
| Oct 14, 2025 | 79.60 | 79.80 | 79.00 | 79.80 | 79.26 | - | - |
| Oct 13, 2025 | 78.60 | 80.20 | 78.60 | 79.80 | 79.26 | 1.53% | - |
| Oct 10, 2025 | 81.40 | 82.80 | 78.60 | 78.60 | 78.07 | -3.68% | 229 |