Essity AB (publ) (FRA:ESWB)
Germany · Delayed Price · Currency is EUR 23.70
+0.70 (3.04%)
At close: Nov 25, 2025
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.81 | 23.90 | 23.81 | 23.83 | 23.83 | 1.40% | 1 |
| Nov 26, 2025 | 23.92 | 23.92 | 23.81 | 23.50 | 23.50 | -0.84% | 100 |
| Nov 25, 2025 | 23.54 | 23.54 | 23.50 | 23.70 | 23.70 | 3.04% | 120 |
| Nov 24, 2025 | 23.87 | 23.87 | 23.70 | 23.00 | 23.00 | -2.09% | 200 |
| Nov 19, 2025 | 23.42 | 23.42 | 23.26 | 23.49 | 23.49 | -2.73% | 95 |
| Nov 17, 2025 | 23.79 | 23.79 | 23.79 | 24.15 | 24.15 | -1.75% | 50 |
| Nov 11, 2025 | 24.13 | 24.46 | 24.13 | 24.58 | 24.58 | 4.46% | 100 |
| Nov 5, 2025 | 23.65 | 23.65 | 23.65 | 23.53 | 23.53 | -2.12% | 500 |
| Oct 30, 2025 | 24.11 | 24.11 | 24.06 | 24.04 | 24.04 | 0.08% | 100 |
| Oct 23, 2025 | 25.35 | 25.35 | 24.52 | 24.02 | 24.02 | - | 6,500 |
| Oct 22, 2025 | 24.04 | 24.04 | 24.02 | 24.02 | 24.02 | 0.38% | 60 |
| Oct 21, 2025 | 23.87 | 24.16 | 23.87 | 23.93 | 23.93 | 1.61% | 2,000 |
| Oct 20, 2025 | 23.90 | 23.93 | 23.90 | 23.55 | 23.55 | -0.21% | 3 |
| Oct 17, 2025 | 23.36 | 23.55 | 23.36 | 23.60 | 23.60 | 2.25% | 115 |
| Oct 16, 2025 | 23.23 | 23.60 | 23.23 | 23.08 | 23.08 | 1.01% | 346 |
| Oct 15, 2025 | 23.27 | 23.27 | 23.07 | 22.85 | 22.85 | 0.93% | 1,300 |
| Oct 10, 2025 | 22.93 | 22.95 | 22.93 | 22.64 | 22.64 | 1.12% | 146 |
| Oct 9, 2025 | 22.63 | 22.64 | 22.63 | 22.39 | 22.39 | -0.75% | 52 |
| Oct 8, 2025 | 22.59 | 22.59 | 22.39 | 22.56 | 22.56 | - | 1,300 |
| Oct 7, 2025 | 22.44 | 22.56 | 22.44 | 22.56 | 22.56 | 0.13% | 5 |
| Oct 6, 2025 | 22.81 | 22.81 | 22.53 | 22.53 | 22.53 | 0.63% | 600 |
| Oct 2, 2025 | 22.43 | 22.67 | 22.33 | 22.39 | 22.39 | 1.68% | 918 |
| Oct 1, 2025 | 22.39 | 22.39 | 22.37 | 22.02 | 22.02 | -0.59% | 445 |
| Sep 30, 2025 | 22.02 | 22.02 | 22.02 | 22.15 | 22.15 | 1.65% | 20 |
| Sep 24, 2025 | 21.81 | 21.81 | 21.67 | 21.79 | 21.79 | -1.22% | 21,380 |
| Sep 23, 2025 | 21.74 | 21.94 | 21.74 | 22.06 | 22.06 | -4.09% | 100 |
| Sep 17, 2025 | 22.65 | 22.65 | 22.57 | 23.00 | 23.00 | -0.35% | 50 |
| Sep 15, 2025 | 23.18 | 23.18 | 23.10 | 23.08 | 23.08 | -0.65% | 1 |
| Sep 12, 2025 | 23.43 | 23.43 | 23.08 | 23.23 | 23.23 | 0.48% | 500 |
| Sep 5, 2025 | 23.29 | 23.29 | 23.18 | 23.12 | 23.12 | -0.17% | 55 |
| Sep 3, 2025 | 23.09 | 23.09 | 22.96 | 23.16 | 23.16 | 0.92% | 85 |
| Sep 1, 2025 | 23.12 | 23.24 | 23.12 | 22.95 | 22.95 | -0.91% | 571 |
| Aug 29, 2025 | 22.97 | 22.97 | 22.95 | 23.16 | 23.16 | 1.53% | 370 |
| Aug 28, 2025 | 23.15 | 23.16 | 23.15 | 22.81 | 22.81 | - | 20 |
| Aug 27, 2025 | 22.74 | 22.81 | 22.74 | 22.81 | 22.81 | -0.96% | 100 |
| Aug 26, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.35% | 100 |
| Aug 25, 2025 | 22.88 | 23.15 | 22.88 | 23.11 | 23.11 | 1.76% | 1,500 |
| Aug 22, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.26% | 300 |
| Aug 21, 2025 | 22.99 | 22.99 | 22.77 | 22.77 | 22.77 | 1.24% | 70 |
| Aug 20, 2025 | 22.46 | 22.77 | 22.46 | 22.49 | 22.49 | 1.53% | 225 |
| Aug 19, 2025 | 22.59 | 22.59 | 22.49 | 22.15 | 22.15 | 0.96% | 720 |
| Aug 14, 2025 | 22.01 | 22.08 | 22.01 | 21.94 | 21.94 | 0.18% | 509 |
| Aug 8, 2025 | 21.92 | 21.96 | 21.90 | 21.90 | 21.90 | 0.74% | 240 |
| Aug 7, 2025 | 21.85 | 21.87 | 21.85 | 21.74 | 21.74 | 0.37% | 100 |
| Aug 6, 2025 | 21.85 | 21.85 | 21.74 | 21.66 | 21.66 | 0.65% | 100 |
| Aug 5, 2025 | 21.64 | 21.66 | 21.64 | 21.52 | 21.52 | 0.05% | 400 |
| Aug 4, 2025 | 21.68 | 21.68 | 21.52 | 21.51 | 21.51 | -2.18% | 42 |
| Jul 30, 2025 | 21.89 | 21.89 | 21.85 | 21.99 | 21.99 | 0.18% | 10 |
| Jul 29, 2025 | 22.07 | 22.07 | 21.99 | 21.95 | 21.95 | 0.05% | 869 |
| Jul 28, 2025 | 22.08 | 22.08 | 21.90 | 21.94 | 21.94 | 0.55% | 11,820 |