Essity AB (publ) (BIT:1ESSI)
Italy · Delayed Price · Currency is EUR 24.51
0.00 (0.00%)
At close: Jul 24, 2026
BIT:1ESSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 25, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.59% | - |
| Jun 24, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 2.18% | - |
| Jun 23, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 3.36% | - |
| Jun 22, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -9.94% | - |
| Jun 19, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 8.89% | - |
| Jun 18, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -3.08% | - |
| Jun 17, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.79% | - |
| Jun 16, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.94% | - |
| Jun 15, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 2.21% | - |
| Jun 12, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 2.51% | - |
| Jun 11, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.98% | - |
| Jun 10, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.53% | - |
| Jun 9, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 2.70% | - |
| Jun 8, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.04% | - |
| Jun 5, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.33% | - |
| Jun 4, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.62% | - |
| Jun 3, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.78% | - |
| Jun 2, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.46% | - |
| Jun 1, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.48% | - |
| May 29, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.92% | - |
| May 28, 2026 | 24.40 | 24.40 | 24.40 | 24.51 | 24.51 | 0.37% | 41 |
| May 27, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.53% | - |
| May 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.27% | - |
| May 25, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.92% | - |
| May 22, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.65% | - |
| May 21, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.38% | - |
| May 20, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.71% | - |
| May 19, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 2.26% | - |
| May 18, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.84% | - |