Essity AB (publ) (BIT:1ESSI)
Italy · Delayed Price · Currency is EUR 24.15
-0.44 (-1.79%)
At close: Feb 11, 2026
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -6.00% | - |
| Feb 9, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -4.14% | - |
| Feb 6, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -2.54% | - |
| Feb 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 5.46% | - |
| Feb 4, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.00% | - |
| Feb 3, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -2.00% | - |
| Feb 2, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 6.16% | - |
| Jan 30, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.99% | - |
| Jan 29, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -3.29% | - |
| Jan 28, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 4.81% | - |
| Jan 27, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -4.48% | - |
| Jan 26, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.73% | - |
| Jan 23, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.03% | - |
| Jan 22, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 8.32% | - |
| Jan 21, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.17% | - |
| Jan 20, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 2.37% | - |
| Jan 19, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -3.23% | - |
| Jan 16, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 2.91% | - |
| Jan 15, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.59% | - |
| Jan 14, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.34% | - |
| Jan 13, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -3.84% | - |
| Jan 12, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.70% | - |
| Jan 9, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 4.02% | - |
| Jan 8, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.26% | - |
| Jan 7, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -4.25% | - |
| Jan 6, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.20% | - |
| Jan 5, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.37% | - |
| Jan 2, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.04% | - |
| Dec 30, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - | - |
| Dec 29, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - | - |
| Dec 23, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - | - |
| Dec 22, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - | - |
| Dec 19, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.04% | - |
| Dec 18, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.08% | - |
| Dec 17, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.33% | - |
| Dec 16, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.04% | - |
| Dec 15, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.45% | - |
| Dec 12, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 4.51% | - |
| Dec 11, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 3.38% | - |
| Dec 10, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -5.13% | - |
| Dec 9, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -2.52% | - |
| Dec 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.28% | - |
| Dec 5, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.21% | - |
| Dec 4, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.04% | - |
| Dec 3, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.34% | - |
| Dec 2, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 2.42% | - |
| Dec 1, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.09% | - |
| Nov 28, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.13% | - |
| Nov 27, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -3.55% | - |
| Nov 26, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -3.73% | - |