Essity AB (publ) (BIT:1ESSI)
Italy · Delayed Price · Currency is EUR 22.08
0.00 (0.00%)
At close: Oct 9, 2025
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.55% | - |
| Oct 9, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.14% | - |
| Oct 8, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.19% | - |
| Oct 7, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.51% | - |
| Oct 6, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.37% | - |
| Oct 3, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.18% | - |
| Oct 2, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.05% | - |
| Oct 1, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.18% | - |
| Sep 30, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.05% | - |
| Sep 29, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.23% | - |
| Sep 26, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.27% | - |
| Sep 25, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.51% | - |
| Sep 24, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.83% | - |
| Sep 23, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -1.42% | - |
| Sep 22, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.26% | - |
| Sep 19, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.73% | - |
| Sep 18, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.22% | - |
| Sep 17, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.75% | - |
| Sep 16, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -1.04% | - |
| Sep 15, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.82% | - |
| Sep 12, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.73% | - |
| Sep 11, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.47% | - |
| Sep 10, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.09% | - |
| Sep 9, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.90% | - |
| Sep 8, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.30% | - |
| Sep 5, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.65% | - |
| Sep 4, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.87% | - |
| Sep 3, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.09% | - |
| Sep 2, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.77% | - |
| Sep 1, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.39% | - |
| Aug 29, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.09% | - |
| Aug 28, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.30% | - |
| Aug 27, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.43% | - |
| Aug 26, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.69% | - |
| Aug 25, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.54% | - |
| Aug 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.18% | - |
| Aug 21, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.66% | - |
| Aug 20, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.07% | - |
| Aug 19, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - | - |
| Aug 18, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 1.31% | - |
| Aug 14, 2025 | 22.92 | 22.92 | 22.10 | 22.08 | 22.08 | 1.01% | 200 |
| Aug 13, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.82% | - |
| Aug 12, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.14% | - |
| Aug 11, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.18% | - |
| Aug 8, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.01% | - |
| Aug 7, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.83% | - |
| Aug 6, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.42% | - |
| Aug 5, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.19% | - |
| Aug 4, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - | - |
| Aug 1, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.24% | - |