Essity AB (publ) (FRA:ESW)
Germany · Delayed Price · Currency is EUR 24.20
+0.15 (0.62%)
At close: Jan 27, 2026
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.44% | - |
| Jan 29, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.21% | - |
| Jan 28, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.21% | - |
| Jan 27, 2026 | 24.15 | 24.20 | 24.15 | 24.20 | 24.20 | 0.62% | 62 |
| Jan 26, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.69% | - |
| Jan 23, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -6.34% | - |
| Jan 22, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.40% | - |
| Jan 21, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.40% | - |
| Jan 20, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.80% | - |
| Jan 19, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.00% | - |
| Jan 16, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% | - |
| Jan 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.42% | - |
| Jan 14, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.61% | - |
| Jan 13, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.41% | - |
| Jan 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.41% | 4 |
| Jan 9, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.04% | - |
| Jan 8, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.23% | - |
| Jan 7, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.21% | - |
| Jan 6, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.41% | - |
| Jan 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.02% | - |
| Jan 2, 2026 | 24.50 | 24.50 | 24.45 | 24.45 | 24.45 | 0.82% | - |
| Dec 30, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.21% | - |
| Dec 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.62% | - |
| Dec 23, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.62% | - |
| Dec 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.21% | - |
| Dec 19, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.21% | - |
| Dec 18, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.62% | - |
| Dec 17, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.26% | - |
| Dec 16, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.62% | - |
| Dec 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Dec 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.63% | - |
| Dec 11, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.42% | - |
| Dec 10, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.26% | - |
| Dec 9, 2025 | 23.45 | 23.85 | 23.45 | 23.85 | 23.85 | 1.06% | 40 |
| Dec 8, 2025 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | -0.21% | 1,000 |
| Dec 5, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - | - |
| Dec 4, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.05% | - |
| Dec 3, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.21% | - |
| Dec 2, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.06% | - |
| Dec 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | - |
| Nov 28, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.42% | - |
| Nov 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.21% | - |
| Nov 26, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.49% | - |
| Nov 25, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.05% | - |
| Nov 24, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 3.49% | - |
| Nov 21, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.65% | - |
| Nov 20, 2025 | 23.40 | 23.40 | 23.10 | 23.10 | 23.10 | -1.07% | 300 |
| Nov 19, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.21% | - |
| Nov 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.06% | - |
| Nov 17, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.46% | - |