Essity AB (publ) (BIT:1ESSI)
Italy · Delayed Price · Currency is EUR 22.08
0.00 (0.00%)
At close: Feb 27, 2026
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.56% | - |
| Mar 2, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.22% | - |
| Feb 27, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.19% | - |
| Feb 26, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.26% | - |
| Feb 25, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.56% | - |
| Feb 24, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 5.70% | - |
| Feb 23, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -2.45% | - |
| Feb 20, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 6.49% | - |
| Feb 19, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -4.19% | - |
| Feb 18, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 3.02% | - |
| Feb 17, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -3.84% | - |
| Feb 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.74% | - |
| Feb 13, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.31% | - |
| Feb 12, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 5.34% | - |
| Feb 11, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.79% | - |
| 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% | - |