Essity AB (publ) (FRA:ESW)
Germany · Delayed Price · Currency is EUR 25.40
+0.50 (2.01%)
At close: Jul 20, 2026
FRA:ESW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | - | 2.01% | - |
| Jul 17, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.39% | - |
| Jul 16, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Jul 15, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.40% | - |
| Jul 14, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.21% | - |
| Jul 13, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.60% | - |
| Jul 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | - |
| Jul 9, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.78% | - |
| Jul 8, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2.22% | - |
| Jul 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.20% | - |
| Jul 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.59% | - |
| Jul 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.43% | - |
| Jul 2, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.40% | - |
| Jul 1, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.20% | 3 |
| Jun 30, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.60% | - |
| Jun 29, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.81% | - |
| Jun 26, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.00% | - |
| Jun 25, 2026 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | 2.67% | 1,000 |
| Jun 24, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.04% | - |
| Jun 23, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.21% | - |
| Jun 22, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.41% | - |
| Jun 19, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.62% | - |
| Jun 18, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.44% | - |
| Jun 17, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.62% | - |
| Jun 16, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.83% | - |
| Jun 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.29% | - |
| Jun 12, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.05% | - |
| Jun 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.21% | - |
| Jun 10, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.93% | - |
| Jun 9, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.53% | - |
| Jun 8, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -3.16% | - |
| Jun 5, 2026 | 23.25 | 23.70 | 23.25 | 23.70 | 23.70 | 1.72% | 600 |
| Jun 4, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.85% | - |
| Jun 3, 2026 | 23.50 | 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% | - |