The Estée Lauder Companies Inc. (BIT:1ELX)
Italy
· Delayed Price · Currency is EUR 73.40
+1.20 (1.66%)
At close: Sep 26, 2025
BIT:1ELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 72.00 | 73.20 | 72.00 | 73.40 | 73.40 | 1.66% | 9 |
| Sep 25, 2025 | 72.00 | 72.40 | 72.00 | 72.20 | 72.20 | -1.63% | 17 |
| Sep 24, 2025 | 73.60 | 73.60 | 73.00 | 73.40 | 73.40 | -1.87% | 38 |
| Sep 23, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.53% | - |
| Sep 22, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.62% | - |
| Sep 19, 2025 | 75.00 | 75.00 | 75.00 | 74.00 | 74.00 | -1.86% | 36 |
| Sep 18, 2025 | 74.60 | 74.60 | 74.60 | 75.40 | 75.40 | -0.26% | 10 |
| Sep 17, 2025 | 75.80 | 75.80 | 75.80 | 75.60 | 75.60 | 2.72% | 10 |
| Sep 16, 2025 | 73.20 | 74.20 | 73.20 | 73.60 | 73.60 | - | 82 |
| Sep 15, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 1.94% | - |
| Sep 12, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -3.22% | - |
| Sep 11, 2025 | 74.40 | 74.80 | 74.40 | 74.60 | 74.60 | -0.27% | 25 |
| Sep 10, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -1.58% | - |
| Sep 9, 2025 | 76.00 | 76.00 | 75.20 | 76.00 | 76.00 | 1.33% | 126 |
| Sep 8, 2025 | 74.20 | 75.60 | 74.20 | 75.00 | 75.00 | -1.83% | 84 |
| Sep 5, 2025 | 74.40 | 76.00 | 74.40 | 76.40 | 76.40 | -0.26% | 107 |
| Sep 4, 2025 | 78.80 | 78.80 | 78.80 | 76.60 | 76.60 | -0.78% | 25 |
| Sep 3, 2025 | 76.80 | 78.20 | 76.80 | 77.20 | 77.20 | 0.78% | 153 |
| Sep 2, 2025 | 77.20 | 78.00 | 76.80 | 76.60 | 76.60 | -3.04% | 118 |
| Sep 1, 2025 | 80.00 | 82.00 | 80.00 | 79.00 | 79.00 | 1.02% | 42 |
| Aug 29, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 77.90 | -1.26% | 31 |
| Aug 28, 2025 | 78.80 | 79.40 | 78.60 | 79.20 | 78.90 | 0.76% | 165 |
| Aug 27, 2025 | 77.20 | 78.60 | 77.00 | 78.60 | 78.30 | 2.61% | 213 |
| Aug 26, 2025 | 76.31 | 76.31 | 76.31 | 76.60 | 76.31 | 0.79% | - |
| Aug 25, 2025 | 77.00 | 78.20 | 76.00 | 76.00 | 75.71 | -1.81% | 665 |
| Aug 22, 2025 | 76.60 | 77.60 | 76.60 | 77.40 | 77.10 | 1.84% | 45 |
| Aug 21, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.71 | 3.26% | 26 |
| Aug 20, 2025 | 73.60 | 73.60 | 71.00 | 73.60 | 73.32 | -5.40% | 200 |
| Aug 19, 2025 | 78.40 | 78.40 | 77.80 | 77.80 | 77.50 | -0.51% | 81 |
| Aug 18, 2025 | 70.40 | 78.80 | 70.40 | 78.20 | 77.90 | 1.56% | 435 |
| Aug 14, 2025 | 82.00 | 82.40 | 77.00 | 77.00 | 76.71 | -3.51% | 497 |
| Aug 13, 2025 | 79.00 | 79.80 | 78.80 | 79.80 | 79.50 | 1.79% | 47 |
| Aug 12, 2025 | 76.20 | 78.60 | 76.20 | 78.40 | 78.10 | 0.77% | 155 |
| Aug 11, 2025 | 78.20 | 78.20 | 77.80 | 77.80 | 77.50 | -0.26% | 17 |
| Aug 8, 2025 | 78.40 | 78.40 | 78.40 | 78.00 | 77.70 | 0.78% | 172 |
| Aug 7, 2025 | 78.00 | 80.00 | 77.40 | 77.40 | 77.10 | -1.02% | 711 |
| Aug 6, 2025 | 77.80 | 77.80 | 77.80 | 78.20 | 77.90 | -0.51% | 2 |
| Aug 5, 2025 | 79.60 | 81.00 | 78.60 | 78.60 | 78.30 | -1.75% | 176 |
| Aug 4, 2025 | 81.60 | 81.60 | 78.00 | 80.00 | 79.69 | 2.30% | 218 |
| Aug 1, 2025 | 80.60 | 80.60 | 77.20 | 78.20 | 77.90 | -4.63% | 509 |
| Jul 31, 2025 | 82.40 | 82.40 | 81.20 | 82.00 | 81.69 | 0.74% | 292 |
| Jul 30, 2025 | 79.60 | 81.40 | 79.60 | 81.40 | 81.09 | 1.75% | 250 |
| Jul 29, 2025 | 80.60 | 80.80 | 79.80 | 80.00 | 79.69 | 0.76% | 129 |
| Jul 28, 2025 | 77.20 | 79.40 | 76.40 | 79.40 | 79.10 | 6.43% | 404 |
| Jul 25, 2025 | 76.80 | 76.80 | 74.20 | 74.60 | 74.32 | -2.36% | 330 |
| Jul 24, 2025 | 75.80 | 77.00 | 75.80 | 76.40 | 76.11 | 0.26% | 128 |
| Jul 23, 2025 | 77.00 | 77.00 | 76.40 | 76.20 | 75.91 | 2.42% | 132 |
| Jul 22, 2025 | 73.20 | 73.20 | 73.20 | 74.40 | 74.12 | - | 95 |
| Jul 21, 2025 | 75.40 | 75.40 | 75.40 | 74.40 | 74.12 | - | 10 |
| Jul 18, 2025 | 74.40 | 74.80 | 74.00 | 74.40 | 74.12 | 0.54% | 199 |