Skip to main content
logo
Essity AB (publ) (BIT:1ESSI)
Italy flag Italy · Delayed Price · Currency is EUR
22.97
0.00 (0.00%)
Last updated: May 5, 2026, 9:00 AM CET

BIT:1ESSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202623.5923.5923.5923.5923.59-3.44%-
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%-
Mar 13, 202624.9324.9324.9324.9324.11-0.08%-
Mar 12, 202624.9524.9524.9524.9524.13-0.12%-
Mar 11, 202624.9824.9824.9824.9824.16-1.54%-
Mar 10, 202625.3725.3725.3725.3724.530.24%-
Mar 9, 202625.3125.3125.3125.3124.48-2.09%-
Mar 6, 202625.8525.8525.8525.8525.000.27%-
Mar 5, 202625.7825.7825.7825.7824.93-4.48%-
Mar 4, 202626.9926.9926.9926.9926.101.35%-
Mar 3, 202626.6326.6326.6326.6325.75-0.56%-
Mar 2, 202626.7826.7826.7826.7825.900.22%-
Feb 27, 202626.7226.7226.7226.7225.840.19%-
Feb 26, 202626.6726.6726.6726.6725.79-0.26%-
Feb 25, 202626.7426.7426.7426.7425.86-0.56%-
Feb 24, 202626.8926.8926.8926.8926.005.70%-
Feb 23, 202625.4425.4425.4425.4424.60-2.45%-