Essity AB (publ) (BIT:1ESSI)
Italy · Delayed Price · Currency is EUR 24.69
-0.27 (-1.08%)
At close: Sep 4, 2026
BIT:1ESSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.99% | - |
| Sep 2, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.55% | - |
| Sep 1, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.80% | - |
| Aug 31, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - | - |
| Aug 28, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 4.44% | - |
| Aug 27, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -7.99% | - |
| Aug 26, 2026 | 27.70 | 27.70 | 27.70 | 26.17 | 26.17 | -1.58% | 200 |
| Aug 25, 2026 | 25.38 | 27.91 | 25.38 | 26.59 | 26.59 | 11.07% | 12 |
| Aug 24, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.72% | - |
| Aug 21, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 2.74% | - |
| Aug 20, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -2.67% | - |
| Aug 19, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 3.00% | - |
| Aug 18, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -6.52% | - |
| Aug 17, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -2.99% | - |
| Aug 14, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 2.64% | - |
| Aug 13, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.40% | - |
| Aug 12, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -2.88% | - |
| Aug 11, 2026 | 25.57 | 25.57 | 25.57 | 26.06 | 26.06 | 5.59% | 11 |
| Aug 10, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 3.96% | - |
| Aug 7, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.75% | - |
| Aug 6, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.04% | - |
| Aug 5, 2026 | 24.45 | 24.45 | 24.45 | 23.93 | 23.93 | -7.00% | 11 |
| Aug 4, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.90% | - |
| Aug 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 3.23% | - |
| Jul 31, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -5.16% | - |
| Jul 30, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 2.87% | - |
| Jul 29, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.36% | - |
| Jul 28, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 3.41% | - |
| Jul 27, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -6.64% | - |
| Jul 24, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 2.16% | - |
| Jul 23, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 2.37% | - |
| Jul 22, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -2.77% | - |
| Jul 21, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 2.52% | - |
| Jul 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.27% | - |
| Jul 17, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.67% | - |
| Jul 16, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.75% | - |
| Jul 15, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 3.77% | - |
| Jul 14, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.83% | - |
| Jul 13, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -8.40% | - |
| Jul 10, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 2.42% | - |
| Jul 9, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 3.44% | - |
| Jul 8, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.82% | - |
| Jul 7, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -5.11% | - |
| Jul 6, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 2.42% | - |
| Jul 3, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.28% | - |
| Jul 2, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.28% | - |
| Jul 1, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.84% | - |
| Jun 30, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.97% | - |
| Jun 29, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -2.75% | - |
| Jun 26, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.59% | - |