Essity AB (publ) (FRA:ESW)
Germany · Delayed Price · Currency is EUR 24.70
+0.25 (1.02%)
At close: Oct 23, 2026
FRA:ESW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.02% | - |
| Oct 22, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -2.40% | - |
| Oct 21, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.83% | 26 |
| Oct 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Oct 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.61% | - |
| Oct 16, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.65% | - |
| Oct 15, 2026 | 23.65 | 24.25 | 23.65 | 24.25 | 24.25 | 2.11% | 310 |
| Oct 14, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.85% | - |
| Oct 13, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.64% | - |
| Oct 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.21% | - |
| Oct 9, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.21% | - |
| Oct 8, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.19% | - |
| Oct 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.66% | - |
| Oct 6, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Oct 5, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.22% | - |
| Oct 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Oct 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.22% | - |
| Sep 30, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.22% | - |
| Sep 29, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.22% | - |
| Sep 28, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.44% | - |
| Sep 25, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.43% | - |
| Sep 24, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.07% | - |
| Sep 23, 2026 | 23.60 | 23.60 | 23.30 | 23.30 | 23.30 | 0.43% | 100 |
| Sep 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | - |
| Sep 21, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.86% | - |
| 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 | - | - |