Skip to main content
logo
Essity AB (publ) (BIT:1ESSI)
Italy flag Italy · Delayed Price · Currency is EUR
25.84
+0.61 (2.42%)
At close: Jul 6, 2026

BIT:1ESSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202625.8425.8425.8425.8425.842.42%-
Jul 3, 202625.2325.2325.2325.2325.230.28%-
Jul 2, 202625.1625.1625.1625.1625.16-0.28%-
Jul 1, 202625.2325.2325.2325.2325.230.84%-
Jun 30, 202625.0225.0225.0225.0225.020.97%-
Jun 29, 202624.7824.7824.7824.7824.78-2.75%-
Jun 26, 202625.4825.4825.4825.4825.480.59%-
Jun 25, 202625.3325.3325.3325.3325.33-1.59%-
Jun 24, 202625.7425.7425.7425.7425.742.18%-
Jun 23, 202625.1925.1925.1925.1925.193.36%-
Jun 22, 202624.3724.3724.3724.3724.37-9.94%-
Jun 19, 202627.0627.0627.0627.0627.068.89%-
Jun 18, 202624.8524.8524.8524.8524.85-3.08%-
Jun 17, 202625.6425.6425.6425.6425.641.79%-
Jun 16, 202625.1925.1925.1925.1925.19-0.94%-
Jun 15, 202625.4325.4325.4325.4325.432.21%-
Jun 12, 202624.8824.8824.8824.8824.882.51%-
Jun 11, 202624.2724.2724.2724.2724.27-0.98%-
Jun 10, 202624.5124.5124.5124.5124.510.53%-
Jun 9, 202624.3824.3824.3824.3824.382.70%-
Jun 8, 202623.7423.7423.7423.7423.74-1.04%-
Jun 5, 202623.9923.9923.9923.9923.990.33%-
Jun 4, 202623.9123.9123.9123.9123.91-0.62%-
Jun 3, 202624.0624.0624.0624.0624.06-0.78%-
Jun 2, 202624.2524.2524.2524.2524.25-1.46%-
Jun 1, 202624.6124.6124.6124.6124.61-1.48%-
May 29, 202624.9824.9824.9824.9824.981.92%-
May 28, 202624.4024.4024.4024.5124.510.37%41
May 27, 202624.4224.4224.4224.4224.42-1.53%-
May 26, 202624.8024.8024.8024.8024.802.27%-
May 25, 202624.2524.2524.2524.2524.250.92%-
May 22, 202624.0324.0324.0324.0324.031.65%-
May 21, 202623.6423.6423.6423.6423.640.38%-
May 20, 202623.5523.5523.5523.5523.55-1.71%-
May 19, 202623.9623.9623.9623.9623.962.26%-
May 18, 202623.4323.4323.4323.4323.43-1.84%-
May 15, 202623.8723.8723.8723.8723.87-3.28%-
May 14, 202624.6824.6824.6824.6824.680.49%-
May 13, 202624.5624.5624.5624.5624.562.38%-
May 12, 202623.9923.9923.9923.9923.994.85%-
May 11, 202622.8822.8822.8822.8822.88-1.17%-
May 8, 202623.1523.1523.1523.1523.15-3.70%-
May 7, 202624.0424.0424.0424.0424.042.69%-
May 6, 202623.4123.4123.4123.4123.41-1.01%-
May 5, 202623.6523.6523.6523.6523.65-1.38%-
May 4, 202623.9823.9823.9823.9823.98-0.87%-
Apr 30, 202624.1924.1924.1924.1924.195.17%-
Apr 29, 202623.0023.0023.0023.0023.002.04%-
Apr 28, 202622.5422.5422.5422.5422.54-2.80%-
Apr 27, 202623.1923.1923.1923.1923.190.30%-