Essity AB (publ) (FRA:ESW)
Germany · Delayed Price · Currency is EUR 22.90
+0.15 (0.66%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:ESW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -2.62% | - |
| 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% | - |
| Mar 20, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 22.48 | -0.64% | - |
| Mar 19, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 22.63 | -4.87% | - |
| Mar 18, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 23.78 | 1.23% | - |
| Mar 17, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 23.49 | -0.20% | - |
| Mar 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.54 | 0.83% | - |
| Mar 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.35 | 0.62% | - |
| Mar 12, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.20 | -2.63% | - |
| Mar 11, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 23.83 | -1.40% | - |
| Mar 10, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.17 | 3.51% | - |
| Mar 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.35 | -2.42% | - |
| Mar 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 23.93 | -0.20% | - |
| Mar 5, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 23.98 | -0.40% | - |
| Mar 4, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.07 | -2.54% | - |
| Mar 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.70 | -2.66% | - |
| Mar 2, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 25.38 | -2.41% | - |
| Feb 27, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.00 | 0.75% | - |
| Feb 26, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 25.81 | -1.47% | - |
| Feb 25, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 26.20 | 0.93% | - |
| Feb 24, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 25.95 | 0.56% | - |
| Feb 23, 2026 | 26.55 | 26.75 | 26.55 | 26.75 | 25.81 | 1.90% | 150 |
| Feb 20, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.33 | -0.57% | - |
| Feb 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.47 | -0.75% | - |
| Feb 18, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.67 | 0.76% | - |
| Feb 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.47 | -1.12% | - |
| Feb 16, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 25.76 | - | - |
| Feb 13, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 25.76 | 0.95% | - |
| Feb 12, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 25.52 | 0.76% | - |
| Feb 11, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.33 | 1.94% | - |