The Estée Lauder Companies Inc. (BMV:EL)
Mexico
· Delayed Price · Currency is MXN 1,914.18
+94.18 (5.17%)
At close: Dec 5, 2025
BMV:EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,909.29 | 1,914.18 | 1,909.29 | 1,914.18 | 1,914.18 | 5.17% | 91 |
| Dec 2, 2025 | 1,822.00 | 1,822.00 | 1,820.00 | 1,820.00 | 1,820.00 | 5.91% | 31 |
| Nov 28, 2025 | 1,718.40 | 1,718.40 | 1,718.40 | 1,718.40 | 1,718.40 | - | 15 |
| Nov 25, 2025 | 1,718.44 | 1,718.44 | 1,718.44 | 1,718.44 | 1,712.02 | 4.59% | 80 |
| Nov 14, 2025 | 1,644.20 | 1,644.20 | 1,643.00 | 1,643.00 | 1,636.86 | -2.55% | 57 |
| Nov 12, 2025 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,679.70 | 3.46% | 874 |
| Nov 10, 2025 | 1,629.61 | 1,629.61 | 1,629.61 | 1,629.61 | 1,623.52 | 1.09% | 10 |
| Nov 7, 2025 | 1,611.99 | 1,611.99 | 1,611.99 | 1,611.99 | 1,605.97 | -1.95% | 18 |
| Nov 6, 2025 | 1,646.61 | 1,646.61 | 1,644.00 | 1,644.00 | 1,637.86 | -4.14% | 94 |
| Nov 5, 2025 | 1,700.00 | 1,714.96 | 1,700.00 | 1,714.96 | 1,708.55 | -4.98% | 141 |
| Nov 3, 2025 | 1,804.75 | 1,804.75 | 1,804.75 | 1,804.75 | 1,798.01 | -0.56% | 10 |
| Oct 29, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,808.22 | -1.81% | 16 |
| Oct 27, 2025 | 1,848.50 | 1,848.50 | 1,848.50 | 1,848.50 | 1,841.59 | -1.41% | 26 |
| Oct 24, 2025 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,867.99 | 1.35% | 15 |
| Oct 23, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,843.09 | 1.43% | 97 |
| Oct 22, 2025 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,817.18 | - | 30 |
| Oct 21, 2025 | 1,860.00 | 1,860.00 | 1,815.47 | 1,824.00 | 1,817.18 | -4.60% | 108 |
| Oct 20, 2025 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 1,904.86 | 4.88% | 272 |
| Oct 17, 2025 | 1,820.00 | 1,823.00 | 1,820.00 | 1,823.00 | 1,816.19 | 2.13% | 27 |
| Oct 16, 2025 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,778.33 | 1.42% | 6 |
| Oct 15, 2025 | 1,774.75 | 1,774.75 | 1,760.00 | 1,760.00 | 1,753.42 | -0.85% | 728 |
| Oct 14, 2025 | 1,763.00 | 1,775.00 | 1,763.00 | 1,775.00 | 1,768.37 | 6.29% | 45 |
| Oct 10, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,663.76 | -3.26% | 20 |
| Oct 9, 2025 | 1,726.34 | 1,726.34 | 1,726.34 | 1,726.34 | 1,719.89 | -0.96% | 6 |
| Oct 8, 2025 | 1,700.00 | 1,743.00 | 1,700.00 | 1,743.00 | 1,736.49 | 2.56% | 91 |
| Oct 7, 2025 | 1,700.00 | 1,700.00 | 1,691.50 | 1,699.42 | 1,693.07 | 4.90% | 290 |
| Oct 6, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,613.95 | -0.84% | 35 |
| Oct 2, 2025 | 1,620.00 | 1,633.66 | 1,620.00 | 1,633.66 | 1,627.56 | 3.33% | 2,307 |
| Oct 1, 2025 | 1,586.00 | 1,586.00 | 1,581.00 | 1,581.00 | 1,575.09 | -0.27% | 294 |
| Sep 29, 2025 | 1,585.31 | 1,585.31 | 1,585.31 | 1,585.31 | 1,579.39 | 0.09% | 10 |
| Sep 26, 2025 | 1,583.40 | 1,590.00 | 1,583.40 | 1,583.96 | 1,578.04 | -2.65% | 227 |
| Sep 23, 2025 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,620.92 | 2.07% | 7 |
| Sep 19, 2025 | 1,597.00 | 1,598.31 | 1,594.00 | 1,594.00 | 1,588.04 | -2.75% | 136 |
| Sep 18, 2025 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,632.88 | 0.04% | 8 |
| Sep 17, 2025 | 1,640.01 | 1,640.01 | 1,638.30 | 1,638.30 | 1,632.18 | 5.36% | 48 |
| Sep 15, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,549.19 | - | 8 |
| Sep 12, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,549.19 | -3.12% | 20 |
| Sep 11, 2025 | 1,631.00 | 1,631.00 | 1,605.00 | 1,605.00 | 1,599.00 | -1.53% | 52 |
| Sep 10, 2025 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,623.91 | -2.17% | 92 |
| Sep 9, 2025 | 1,666.13 | 1,666.13 | 1,666.13 | 1,666.13 | 1,659.90 | -0.50% | 63 |
| Sep 8, 2025 | 1,674.51 | 1,674.51 | 1,674.51 | 1,674.51 | 1,668.25 | 0.27% | 14 |
| Sep 5, 2025 | 1,695.45 | 1,695.45 | 1,670.00 | 1,670.00 | 1,663.76 | -1.50% | 45 |
| Sep 3, 2025 | 1,695.45 | 1,695.45 | 1,695.45 | 1,695.45 | 1,689.11 | -0.18% | 12 |
| Sep 2, 2025 | 1,679.82 | 1,700.00 | 1,671.00 | 1,698.45 | 1,692.10 | 3.00% | 160 |
| Aug 26, 2025 | 1,649.01 | 1,649.01 | 1,649.01 | 1,649.01 | 1,636.35 | - | 11 |
| Aug 25, 2025 | 1,699.99 | 1,699.99 | 1,648.99 | 1,648.99 | 1,636.33 | -1.29% | 41 |
| Aug 22, 2025 | 1,650.00 | 1,670.59 | 1,650.00 | 1,670.59 | 1,657.77 | 1.19% | 67 |
| Aug 21, 2025 | 1,680.00 | 1,680.00 | 1,651.00 | 1,651.00 | 1,638.33 | 3.19% | 56 |
| Aug 20, 2025 | 1,611.00 | 1,611.00 | 1,592.00 | 1,599.96 | 1,587.68 | -6.82% | 1,259 |
| Aug 18, 2025 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,703.82 | 2.32% | 24 |