Essity AB (publ) (FRA:ESW)
Germany · Delayed Price · Currency is EUR 24.25
-0.05 (-0.21%)
At close: Dec 19, 2025
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | - |
| Nov 13, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.24% | 200 |
| Nov 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.62% | - |
| Nov 11, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.62% | - |
| Nov 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.33% | - |
| Nov 7, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.84% | - |
| Nov 6, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.49% | - |
| Nov 5, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.84% | - |
| Nov 4, 2025 | 23.45 | 23.70 | 23.45 | 23.70 | 23.70 | -0.42% | 10 |
| Nov 3, 2025 | 23.75 | 23.80 | 23.75 | 23.80 | 23.80 | -0.42% | 250 |
| Oct 31, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Oct 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.21% | - |
| Oct 29, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -2.04% | - |
| Oct 28, 2025 | 24.35 | 24.45 | 24.35 | 24.45 | 24.45 | -0.20% | 613 |
| Oct 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.20% | - |
| Oct 24, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.62% | - |
| Oct 23, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.04% | - |
| Oct 22, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.84% | - |
| Oct 21, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.42% | - |
| Oct 20, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.50% | - |
| Oct 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Oct 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% | - |
| Oct 15, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.88% | - |
| Oct 14, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Oct 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.30% | - |