Essity AB (publ) (BIT:1ESSI)
Italy · Delayed Price · Currency is EUR 22.08
0.00 (0.00%)
At close: Sep 19, 2025
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.64% | - |
| Jul 30, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.27% | - |
| Jul 29, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -1.00% | - |
| Jul 28, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.05% | - |
| Jul 25, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.62% | - |
| Jul 24, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.09% | - |
| Jul 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.21% | - |
| Jul 22, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.55% | - |
| Jul 21, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.64% | - |
| Jul 18, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.59% | - |
| Jul 17, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -5.33% | - |
| Jul 16, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.60% | - |
| Jul 15, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.81% | - |
| Jul 14, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.76% | - |
| Jul 11, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.34% | - |