The Estée Lauder Companies Inc. (VIE:ESLA)
Austria
· Delayed Price · Currency is EUR 90.60
+2.60 (2.95%)
At close: Dec 5, 2025
VIE:ESLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.40 | 90.60 | 89.20 | 90.60 | 90.60 | 2.95% | - |
| Dec 4, 2025 | 87.60 | 88.20 | 87.60 | 88.00 | 88.00 | 1.85% | - |
| Dec 3, 2025 | 85.20 | 86.40 | 85.20 | 86.40 | 86.40 | 1.65% | - |
| Dec 2, 2025 | 81.40 | 85.00 | 81.40 | 85.00 | 85.00 | 4.17% | - |
| Dec 1, 2025 | 80.80 | 81.60 | 80.20 | 81.60 | 81.60 | 0.99% | - |
| Nov 28, 2025 | 80.80 | 81.00 | 80.80 | 80.80 | 80.80 | -1.46% | - |
| Nov 26, 2025 | 79.60 | 82.00 | 79.60 | 82.00 | 81.70 | 1.49% | - |
| Nov 25, 2025 | 79.20 | 80.80 | 78.80 | 80.80 | 80.50 | 3.06% | - |
| Nov 24, 2025 | 78.60 | 78.60 | 78.00 | 78.40 | 78.11 | 2.08% | - |
| Nov 21, 2025 | 75.00 | 76.80 | 75.00 | 76.80 | 76.52 | 0.52% | - |
| Nov 20, 2025 | 75.40 | 76.40 | 75.20 | 76.40 | 76.12 | 1.60% | 133 |
| Nov 19, 2025 | 76.40 | 76.40 | 75.20 | 75.20 | 74.92 | 1.35% | - |
| Nov 18, 2025 | 74.00 | 74.20 | 73.60 | 74.20 | 73.93 | -1.85% | 150 |
| Nov 17, 2025 | 76.40 | 76.40 | 75.60 | 75.60 | 75.32 | -2.33% | - |
| Nov 14, 2025 | 77.40 | 77.60 | 76.20 | 77.40 | 77.12 | -1.78% | - |
| Nov 13, 2025 | 79.60 | 79.60 | 78.80 | 78.80 | 78.51 | -0.76% | - |
| Nov 12, 2025 | 78.40 | 79.40 | 78.40 | 79.40 | 79.11 | 0.76% | - |
| Nov 11, 2025 | 77.40 | 78.80 | 77.40 | 78.80 | 78.51 | 1.03% | - |
| Nov 10, 2025 | 76.20 | 78.00 | 76.20 | 78.00 | 77.71 | 5.69% | - |
| Nov 7, 2025 | 76.00 | 76.20 | 73.80 | 73.80 | 73.53 | -5.63% | - |
| Nov 6, 2025 | 79.00 | 79.00 | 78.20 | 78.20 | 77.91 | -1.51% | - |
| Nov 5, 2025 | 79.00 | 79.60 | 79.00 | 79.40 | 79.11 | -1.00% | - |
| Nov 4, 2025 | 80.20 | 80.20 | 79.00 | 80.20 | 79.90 | -2.20% | 46 |
| Nov 3, 2025 | 84.00 | 84.60 | 82.00 | 82.00 | 81.70 | -1.68% | - |
| Oct 31, 2025 | 83.80 | 84.20 | 83.40 | 83.40 | 83.09 | -2.80% | - |
| Oct 30, 2025 | 83.80 | 89.60 | 82.40 | 85.80 | 85.48 | 1.18% | 185 |
| Oct 29, 2025 | 85.60 | 85.60 | 84.80 | 84.80 | 84.49 | -0.93% | - |
| Oct 28, 2025 | 86.20 | 86.20 | 85.00 | 85.60 | 85.28 | -1.15% | - |
| Oct 27, 2025 | 89.00 | 89.20 | 86.60 | 86.60 | 86.28 | -1.37% | - |
| Oct 24, 2025 | 85.80 | 87.80 | 85.80 | 87.80 | 87.48 | 1.86% | - |
| Oct 23, 2025 | 85.40 | 86.40 | 85.40 | 86.20 | 85.88 | 1.41% | - |
| Oct 22, 2025 | 84.80 | 85.00 | 84.60 | 85.00 | 84.69 | -2.07% | - |
| Oct 21, 2025 | 88.80 | 88.80 | 86.80 | 86.80 | 86.48 | -2.47% | - |
| Oct 20, 2025 | 87.40 | 89.20 | 87.40 | 89.00 | 88.67 | 4.46% | - |
| Oct 17, 2025 | 81.80 | 85.20 | 80.80 | 85.20 | 84.89 | 2.16% | - |
| Oct 16, 2025 | 82.20 | 83.40 | 82.00 | 83.40 | 83.09 | 0.48% | - |
| Oct 15, 2025 | 82.20 | 83.20 | 82.20 | 83.00 | 82.69 | 4.01% | - |
| Oct 14, 2025 | 79.60 | 79.80 | 79.00 | 79.80 | 79.51 | - | - |
| Oct 13, 2025 | 78.60 | 80.20 | 78.60 | 79.80 | 79.51 | 1.53% | - |
| Oct 10, 2025 | 81.40 | 82.80 | 78.60 | 78.60 | 78.31 | -3.68% | 229 |
| Oct 9, 2025 | 82.60 | 83.00 | 81.60 | 81.60 | 81.30 | -0.49% | - |
| Oct 8, 2025 | 79.80 | 82.00 | 79.80 | 82.00 | 81.70 | 4.59% | - |
| Oct 7, 2025 | 75.80 | 78.40 | 75.60 | 78.40 | 78.11 | 3.70% | - |
| Oct 6, 2025 | 75.40 | 76.00 | 75.40 | 75.60 | 75.32 | - | - |
| Oct 3, 2025 | 75.60 | 76.00 | 75.20 | 75.60 | 75.32 | 0.27% | - |
| Oct 2, 2025 | 73.20 | 75.40 | 73.20 | 75.40 | 75.12 | 0.27% | 80 |
| Oct 1, 2025 | 74.40 | 75.20 | 74.40 | 75.20 | 74.92 | - | - |
| Sep 30, 2025 | 75.80 | 76.60 | 75.20 | 75.20 | 74.92 | -0.53% | - |
| Sep 29, 2025 | 74.20 | 75.60 | 74.20 | 75.60 | 75.32 | 2.72% | - |
| Sep 26, 2025 | 72.20 | 73.60 | 72.00 | 73.60 | 73.33 | 1.94% | - |
| Sep 25, 2025 | 72.80 | 73.20 | 72.20 | 72.20 | 71.93 | -1.90% | - |
| Sep 24, 2025 | 74.60 | 74.80 | 73.60 | 73.60 | 73.33 | -1.60% | - |
| Sep 23, 2025 | 74.00 | 75.20 | 74.00 | 74.80 | 74.52 | -0.53% | - |
| Sep 22, 2025 | 74.40 | 75.20 | 74.40 | 75.20 | 74.92 | 1.62% | - |
| Sep 19, 2025 | 74.80 | 75.00 | 74.00 | 74.00 | 73.73 | -2.12% | - |
| Sep 18, 2025 | 75.00 | 75.60 | 74.80 | 75.60 | 75.32 | 0.27% | - |
| Sep 17, 2025 | 74.60 | 75.40 | 74.20 | 75.40 | 75.12 | 2.17% | 26 |
| Sep 16, 2025 | 74.20 | 74.20 | 73.80 | 73.80 | 73.53 | -0.54% | - |
| Sep 15, 2025 | 71.60 | 74.20 | 71.60 | 74.20 | 73.93 | 2.49% | - |
| Sep 12, 2025 | 73.20 | 74.20 | 72.40 | 72.40 | 72.13 | -2.69% | 6 |
| Sep 11, 2025 | 74.20 | 75.20 | 74.20 | 74.40 | 74.13 | -0.53% | 10 |
| Sep 10, 2025 | 75.80 | 75.80 | 74.80 | 74.80 | 74.52 | -1.32% | - |
| Sep 9, 2025 | 75.60 | 75.80 | 75.60 | 75.80 | 75.52 | 1.07% | - |
| Sep 8, 2025 | 76.40 | 76.40 | 75.00 | 75.00 | 74.72 | -1.57% | - |
| Sep 5, 2025 | 75.00 | 76.20 | 74.60 | 76.20 | 75.92 | -0.78% | 79 |
| Sep 4, 2025 | 79.20 | 79.20 | 76.80 | 76.80 | 76.52 | -0.26% | - |
| Sep 3, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 76.72 | -0.52% | - |
| Sep 2, 2025 | 77.60 | 77.60 | 77.40 | 77.40 | 77.12 | -1.53% | - |
| Aug 29, 2025 | 78.60 | 78.60 | 78.20 | 78.60 | 78.01 | -0.51% | - |
| Aug 28, 2025 | 79.80 | 79.80 | 79.00 | 79.00 | 78.41 | - | - |
| Aug 27, 2025 | 77.40 | 79.00 | 77.40 | 79.00 | 78.41 | 2.86% | - |
| Aug 26, 2025 | 76.20 | 76.80 | 76.20 | 76.80 | 76.23 | 0.79% | - |
| Aug 25, 2025 | 78.00 | 78.00 | 76.20 | 76.20 | 75.63 | -1.80% | 90 |
| Aug 22, 2025 | 76.20 | 77.60 | 76.00 | 77.60 | 77.02 | 2.11% | - |
| Aug 21, 2025 | 74.20 | 76.00 | 73.40 | 76.00 | 75.43 | 3.83% | 2 |
| Aug 20, 2025 | 77.00 | 77.00 | 69.40 | 73.20 | 72.65 | -6.15% | 903 |
| Aug 19, 2025 | 78.00 | 78.00 | 77.80 | 78.00 | 77.42 | -0.51% | 30 |
| Aug 18, 2025 | 77.80 | 78.40 | 77.40 | 78.40 | 77.81 | 1.03% | - |
| Aug 15, 2025 | 76.80 | 77.60 | 76.80 | 77.60 | 77.02 | 0.52% | - |
| Aug 14, 2025 | 82.00 | 82.20 | 77.20 | 77.20 | 76.62 | -3.50% | - |
| Aug 13, 2025 | 79.00 | 80.00 | 78.40 | 80.00 | 79.40 | 2.04% | 34 |
| Aug 12, 2025 | 76.80 | 78.40 | 76.60 | 78.40 | 77.81 | 1.29% | - |
| Aug 11, 2025 | 77.60 | 78.20 | 76.80 | 77.40 | 76.82 | -1.28% | 109 |
| Aug 8, 2025 | 77.00 | 79.00 | 77.00 | 78.40 | 77.81 | 1.29% | 40 |
| Aug 7, 2025 | 77.40 | 78.00 | 77.40 | 77.40 | 76.82 | -1.02% | - |
| Aug 6, 2025 | 79.00 | 79.00 | 78.20 | 78.20 | 77.62 | -2.49% | - |
| Aug 5, 2025 | 80.20 | 80.80 | 80.20 | 80.20 | 79.60 | 0.25% | 12 |
| Aug 4, 2025 | 78.20 | 80.40 | 78.20 | 80.00 | 79.40 | 2.56% | 112 |
| Aug 1, 2025 | 81.20 | 81.20 | 78.00 | 78.00 | 77.42 | -4.88% | 245 |
| Jul 31, 2025 | 82.20 | 82.20 | 81.80 | 82.00 | 81.39 | 0.99% | - |
| Jul 30, 2025 | 79.20 | 81.20 | 79.20 | 81.20 | 80.59 | 1.75% | - |
| Jul 29, 2025 | 80.00 | 80.60 | 79.80 | 79.80 | 79.20 | 0.50% | - |
| Jul 28, 2025 | 77.40 | 79.40 | 77.20 | 79.40 | 78.81 | 6.15% | - |
| Jul 25, 2025 | 75.20 | 76.40 | 74.80 | 74.80 | 74.24 | -2.35% | - |
| Jul 24, 2025 | 76.40 | 76.60 | 75.60 | 76.60 | 76.03 | 0.52% | - |
| Jul 23, 2025 | 76.40 | 76.80 | 76.20 | 76.20 | 75.63 | 2.42% | 20 |
| Jul 22, 2025 | 73.60 | 74.40 | 73.20 | 74.40 | 73.84 | - | 125 |
| Jul 21, 2025 | 75.20 | 75.80 | 74.40 | 74.40 | 73.84 | -0.53% | 4 |
| Jul 18, 2025 | 74.60 | 74.80 | 74.40 | 74.80 | 74.24 | 1.08% | - |
| Jul 17, 2025 | 74.80 | 74.80 | 74.00 | 74.00 | 73.45 | 1.37% | - |