Essity AB (publ) (FRA:ESW)
Germany · Delayed Price · Currency is EUR 23.50
-0.05 (-0.21%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:ESW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | - | -0.21% | - |
| Jun 2, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.46% | - |
| Jun 1, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.62% | - |
| May 29, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | - |
| May 28, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.42% | - |
| May 27, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.05% | - |
| May 26, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.63% | - |
| May 25, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 2.14% | - |
| May 22, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.65% | - |
| May 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | - |
| May 20, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.65% | - |
| May 19, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 2.91% | - |
| May 18, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.33% | - |
| May 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| May 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.66% | - |
| May 13, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.03% | - |
| May 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| May 11, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | -1.09% | 100 |
| May 8, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -2.77% | - |
| May 7, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.08% | - |
| May 6, 2026 | 22.60 | 23.25 | 22.60 | 23.25 | 23.25 | 4.26% | 45 |
| May 5, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.19% | - |
| May 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | - |
| Apr 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.00% | - |
| Apr 29, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.66% | - |
| Apr 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Apr 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Apr 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | - |
| Apr 23, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.66% | - |
| Apr 22, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.30% | - |
| Apr 21, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.22% | - |
| Apr 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| Apr 17, 2026 | 22.75 | 23.10 | 22.75 | 23.10 | 23.10 | 1.32% | 85 |
| Apr 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.22% | - |
| Apr 15, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.66% | - |
| Apr 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| Apr 13, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.32% | 1,000 |
| Apr 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.22% | - |
| Apr 9, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -2.35% | - |
| Apr 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.23% | - |
| Apr 7, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.75% | - |
| Apr 2, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -2.89% | - |
| Apr 1, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.12% | - |
| Mar 31, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.91% | - |
| Mar 30, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.12% | - |
| Mar 27, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.93% | - |
| Mar 26, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.10 | 0.22% | - |
| Mar 25, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.05 | 0.66% | - |
| Mar 24, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 21.90 | 0.44% | - |
| Mar 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.81 | -3.00% | - |