Essity AB (publ) (FRA:ESWB)
Germany · Delayed Price · Currency is EUR 22.21
+0.10 (0.47%)
At close: Mar 27, 2026
FRA:ESWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.26 | 22.26 | 22.21 | 22.21 | 22.21 | -3.06% | 380 |
| Mar 26, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.11 | -0.56% | - |
| Mar 25, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 22.23 | 0.83% | - |
| Mar 24, 2026 | 22.81 | 22.85 | 22.81 | 22.85 | 22.05 | 0.84% | 1 |
| Mar 23, 2026 | 22.57 | 22.66 | 22.57 | 22.66 | 21.86 | -2.71% | 70 |
| Mar 20, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 22.47 | -0.81% | - |
| Mar 19, 2026 | 23.46 | 23.48 | 23.46 | 23.48 | 22.66 | -5.13% | 5 |
| Mar 18, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 23.88 | 1.23% | - |
| Mar 17, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 23.59 | 0.45% | - |
| Mar 16, 2026 | 24.45 | 24.45 | 24.34 | 24.34 | 23.49 | 0.70% | 50 |
| Mar 13, 2026 | 24.21 | 24.21 | 24.17 | 24.17 | 23.32 | 0.37% | 1,017 |
| Mar 12, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.23 | -2.19% | - |
| Mar 11, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 23.76 | -1.79% | - |
| Mar 10, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.19 | 3.42% | - |
| Mar 9, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 23.39 | -2.10% | - |
| Mar 6, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 23.89 | -0.96% | - |
| Mar 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.12 | -0.83% | - |
| Mar 4, 2026 | 25.01 | 25.21 | 25.01 | 25.21 | 24.32 | -0.12% | 1 |
| Mar 3, 2026 | 25.59 | 25.59 | 25.24 | 25.24 | 24.35 | -3.70% | 35 |
| Mar 2, 2026 | 26.33 | 26.33 | 26.21 | 26.21 | 25.29 | -2.20% | 220 |
| Feb 27, 2026 | 26.86 | 26.86 | 26.80 | 26.80 | 25.86 | -0.11% | 3 |
| Feb 26, 2026 | 26.83 | 26.87 | 26.83 | 26.83 | 25.89 | -0.81% | 41 |
| Feb 25, 2026 | 27.21 | 27.21 | 27.05 | 27.05 | 26.10 | 0.33% | 10 |
| Feb 24, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.01 | 1.09% | - |
| Feb 23, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 25.73 | -0.04% | - |
| Feb 20, 2026 | 26.52 | 26.68 | 26.52 | 26.68 | 25.74 | 1.21% | 80 |
| Feb 19, 2026 | 26.52 | 26.52 | 26.36 | 26.36 | 25.43 | -1.16% | 1 |
| Feb 18, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 25.73 | 0.45% | - |
| Feb 17, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 25.62 | -0.56% | - |
| Feb 16, 2026 | 26.90 | 26.90 | 26.70 | 26.70 | 25.76 | -0.60% | 10 |
| Feb 13, 2026 | 26.88 | 26.88 | 26.55 | 26.86 | 25.92 | 2.52% | 4,268 |
| Feb 12, 2026 | 26.46 | 26.46 | 26.20 | 26.20 | 25.28 | - | 100 |
| Feb 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.28 | 0.85% | - |
| Feb 10, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.07 | -1.18% | - |
| Feb 9, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 25.37 | 1.62% | 100 |
| Feb 6, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 24.96 | 0.51% | - |
| Feb 5, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 24.84 | 3.00% | - |
| Feb 4, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.11 | 0.93% | - |
| Feb 3, 2026 | 24.84 | 24.84 | 24.76 | 24.76 | 23.89 | 0.36% | 62 |
| Feb 2, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 23.80 | -0.60% | - |
| Jan 30, 2026 | 24.71 | 24.82 | 24.71 | 24.82 | 23.95 | 1.80% | 1,250 |
| Jan 29, 2026 | 24.41 | 24.41 | 24.38 | 24.38 | 23.52 | -0.08% | 2 |
| Jan 28, 2026 | 24.44 | 24.44 | 24.40 | 24.40 | 23.54 | 0.37% | 200 |
| Jan 27, 2026 | 24.18 | 24.44 | 24.15 | 24.31 | 23.46 | 0.37% | 963 |
| Jan 26, 2026 | 24.14 | 24.22 | 24.14 | 24.22 | 23.37 | 0.75% | 67 |
| Jan 23, 2026 | 23.78 | 24.04 | 23.78 | 24.04 | 23.20 | -5.73% | 1,720 |
| Jan 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 24.60 | - | - |
| Jan 21, 2026 | 25.24 | 25.50 | 25.24 | 25.50 | 24.60 | 1.11% | 116 |
| Jan 20, 2026 | 25.25 | 25.25 | 25.22 | 25.22 | 24.33 | -0.12% | 900 |
| Jan 19, 2026 | 24.96 | 25.25 | 24.96 | 25.25 | 24.36 | -0.36% | 130 |