Skip to main content
logo
Essity AB (publ) (BIT:1ESSI)
Italy flag Italy · Delayed Price · Currency is EUR
24.40
+1.43 (6.23%)
Last updated: May 28, 2026, 9:00 AM CET

BIT:1ESSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Apr 24, 202623.1223.1223.1223.1223.12-0.13%-
Apr 23, 202623.1523.1523.1523.1523.15-0.30%-
Apr 22, 202623.2223.2223.2223.2223.220.52%-
Apr 21, 202623.1023.1023.1023.1023.10-0.04%-
Apr 20, 202623.1123.1123.1123.1123.11-2.41%-
Apr 17, 202623.6823.6823.6823.6823.683.00%-
Apr 16, 202622.9922.9922.9922.9922.99-0.09%-
Apr 15, 202623.0123.0123.0123.0123.01-0.04%-
Apr 14, 202623.0223.0223.0223.0223.020.52%-
Apr 13, 202622.9022.9022.9022.9022.90-0.30%-
Apr 10, 202622.9722.9722.9722.9722.97--
Apr 9, 202623.9423.9423.9422.9722.97-4.01%145
Apr 8, 202623.9323.9323.9323.9323.939.32%-
Apr 7, 202621.8921.8921.8921.8921.89-2.93%-
Apr 2, 202622.5522.5522.5522.5522.55-0.13%-
Apr 1, 202622.5822.5822.5822.5822.58-1.27%-
Mar 31, 202622.8722.8722.8722.8722.87-2.56%-
Mar 30, 202623.4723.4723.4723.4723.47-0.51%-
Mar 27, 202623.5923.5923.5923.5923.59-0.15%-
Mar 26, 202624.4324.4324.4324.4323.63-1.13%-
Mar 25, 202624.7124.7124.7124.7123.902.36%-
Mar 24, 202624.1424.1424.1424.1423.34-1.03%-
Mar 23, 202624.3924.3924.3924.3923.59-1.01%-
Mar 20, 202624.6424.6424.6424.6423.83-1.08%-
Mar 19, 202624.9124.9124.9124.9124.091.14%-
Mar 18, 202624.6324.6324.6324.6323.82-1.32%-
Mar 17, 202624.9624.9624.9624.9624.140.08%-
Mar 16, 202624.9424.9424.9424.9424.120.04%-