Essity AB (publ) (FRA:ESW)
Germany · Delayed Price · Currency is EUR 25.35
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:ESW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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% | - |