Essity AB (publ) (FRA:ESW)
Germany · Delayed Price · Currency is EUR 23.30
-0.10 (-0.43%)
At close: Sep 18, 2026
FRA:ESW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.43% | - |
| Sep 17, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.65% | - |
| Sep 16, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.27% | - |
| Sep 15, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.95% | - |
| Sep 14, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.28% | - |
| Sep 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.21% | - |
| Sep 10, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -2.09% | - |
| Sep 9, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.21% | - |
| Sep 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.23% | - |
| Sep 7, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.82% | - |
| Sep 4, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 3.59% | - |
| Sep 3, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -5.02% | - |
| Sep 2, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.80% | - |
| Sep 1, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% | - |
| Aug 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.60% | - |
| Aug 28, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.20% | - |
| Aug 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.59% | - |
| Aug 26, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | - |
| Aug 25, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2.63% | - |
| Aug 24, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.41% | - |
| Aug 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.20% | 104 |
| Aug 20, 2026 | 24.45 | 24.55 | 24.45 | 24.55 | 24.55 | 0.61% | 104 |
| Aug 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.62% | - |
| Aug 18, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -3.58% | - |
| Aug 17, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - | - |
| Aug 14, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.40% | - |
| Aug 13, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.79% | - |
| Aug 12, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.17% | - |
| Aug 11, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.20% | - |
| Aug 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.58% | - |
| Aug 6, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 2.39% | - |
| Aug 5, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.40% | - |
| Aug 4, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.57% | - |
| Aug 3, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.39% | - |
| Jul 31, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.60% | - |
| Jul 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.20% | - |
| Jul 29, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.02% | - |
| Jul 28, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.59% | - |
| Jul 27, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 2.44% | - |
| Jul 24, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -2.19% | - |
| Jul 23, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.20% | - |
| Jul 22, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.38% | - |
| Jul 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 20, 2026 | 25.40 | 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% | - |