Skip to main content
logo
Essity AB (publ) (FRA:ESWB)
Germany flag Germany · Delayed Price · Currency is EUR
26.68
+0.32 (1.21%)
At close: Feb 20, 2026

Essity AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202626.5226.6826.5226.6826.681.21%80
Feb 19, 202626.5226.5226.3626.3626.36-1.16%1
Feb 18, 202626.6726.6726.6726.6726.670.45%-
Feb 17, 202626.5526.5526.5526.5526.55-0.56%-
Feb 16, 202626.9026.9026.7026.7026.70-0.60%10
Feb 13, 202626.8826.8826.5526.8626.862.52%4,268
Feb 12, 202626.4626.4626.2026.2026.20-100
Feb 11, 202626.2026.2026.2026.2026.200.85%-
Feb 10, 202625.9825.9825.9825.9825.98-1.18%-
Feb 9, 202626.2926.2926.2926.2926.291.62%100
Feb 6, 202625.8725.8725.8725.8725.870.51%-
Feb 5, 202625.7425.7425.7425.7425.743.00%-
Feb 4, 202624.9924.9924.9924.9924.990.93%-
Feb 3, 202624.8424.8424.7624.7624.760.36%62
Feb 2, 202624.6724.6724.6724.6724.67-0.60%-
Jan 30, 202624.7124.8224.7124.8224.821.80%1,250
Jan 29, 202624.4124.4124.3824.3824.38-0.08%2
Jan 28, 202624.4424.4424.4024.4024.400.37%200
Jan 27, 202624.1824.4424.1524.3124.310.37%963
Jan 26, 202624.1424.2224.1424.2224.220.75%67
Jan 23, 202623.7824.0423.7824.0424.04-5.73%1,720
Jan 22, 202625.5025.5025.5025.5025.50--
Jan 21, 202625.2425.5025.2425.5025.501.11%116
Jan 20, 202625.2525.2525.2225.2225.22-0.12%900
Jan 19, 202624.9625.2524.9625.2525.25-0.36%130
Jan 16, 202625.2425.3425.2425.3425.340.60%2,769
Jan 15, 202624.9325.1924.9325.1925.191.21%1
Jan 14, 202624.7724.8924.7724.8924.891.06%300
Jan 13, 202624.6324.6324.6324.6324.630.16%-
Jan 12, 202624.5624.5924.5624.5924.590.37%198
Jan 9, 202624.5024.5024.5024.5024.500.37%-
Jan 6, 202624.3824.3824.3824.4124.410.16%26
Jan 2, 202624.5424.5424.2124.3724.370.04%59
Dec 30, 202524.3524.3724.3524.3624.36-0.12%370
Dec 22, 202524.3724.3724.0424.3924.390.58%55
Dec 18, 202524.4824.4824.2524.2524.250.37%300
Dec 16, 202524.0024.2124.0024.1624.161.81%300
Dec 11, 202523.8523.8523.8023.7323.730.51%10
Dec 10, 202523.7223.7323.7223.6123.61-0.42%300
Dec 3, 202523.9723.9723.7123.7123.71-0.50%200
Nov 28, 202523.8123.9023.8123.8323.831.40%1
Nov 26, 202523.9223.9223.8123.5023.50-0.84%100
Nov 25, 202523.5423.5423.5023.7023.703.04%120
Nov 24, 202523.8723.8723.7023.0023.00-2.09%200
Nov 19, 202523.4223.4223.2623.4923.49-2.73%95
Nov 17, 202523.7923.7923.7924.1524.15-1.75%50
Nov 11, 202524.1324.4624.1324.5824.584.46%100
Nov 5, 202523.6523.6523.6523.5323.53-2.12%500
Oct 30, 202524.1124.1124.0624.0424.040.08%100
Oct 23, 202525.3525.3524.5224.0224.02-6,500