Essity AB (publ) (FRA:ESWB)
Germany · Delayed Price · Currency is EUR 24.82
+0.44 (1.80%)
At close: Jan 30, 2026
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.71 | 24.82 | 24.71 | 24.82 | 24.82 | 1.80% | 1,250 |
| Jan 29, 2026 | 24.41 | 24.41 | 24.38 | 24.38 | 24.38 | -0.08% | 2 |
| Jan 28, 2026 | 24.44 | 24.44 | 24.40 | 24.40 | 24.40 | 0.37% | 200 |
| Jan 27, 2026 | 24.18 | 24.44 | 24.15 | 24.31 | 24.31 | 0.37% | 963 |
| Jan 26, 2026 | 24.14 | 24.22 | 24.14 | 24.22 | 24.22 | 0.75% | 67 |
| Jan 23, 2026 | 23.78 | 24.04 | 23.78 | 24.04 | 24.04 | -5.73% | 1,720 |
| Jan 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jan 21, 2026 | 25.24 | 25.50 | 25.24 | 25.50 | 25.50 | 1.11% | 116 |
| Jan 20, 2026 | 25.25 | 25.25 | 25.22 | 25.22 | 25.22 | -0.12% | 900 |
| Jan 19, 2026 | 24.96 | 25.25 | 24.96 | 25.25 | 25.25 | -0.36% | 130 |
| Jan 16, 2026 | 25.24 | 25.34 | 25.24 | 25.34 | 25.34 | 0.60% | 2,769 |
| Jan 15, 2026 | 24.93 | 25.19 | 24.93 | 25.19 | 25.19 | 1.21% | 1 |
| Jan 14, 2026 | 24.77 | 24.89 | 24.77 | 24.89 | 24.89 | 1.06% | 300 |
| Jan 13, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.16% | - |
| Jan 12, 2026 | 24.56 | 24.59 | 24.56 | 24.59 | 24.59 | 0.37% | 198 |
| Jan 9, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.37% | - |
| Jan 6, 2026 | 24.38 | 24.38 | 24.38 | 24.41 | 24.41 | 0.16% | 26 |
| Jan 2, 2026 | 24.54 | 24.54 | 24.21 | 24.37 | 24.37 | 0.04% | 59 |
| Dec 30, 2025 | 24.35 | 24.37 | 24.35 | 24.36 | 24.36 | -0.12% | 370 |
| Dec 22, 2025 | 24.37 | 24.37 | 24.04 | 24.39 | 24.39 | 0.58% | 55 |
| Dec 18, 2025 | 24.48 | 24.48 | 24.25 | 24.25 | 24.25 | 0.37% | 300 |
| Dec 16, 2025 | 24.00 | 24.21 | 24.00 | 24.16 | 24.16 | 1.81% | 300 |
| Dec 11, 2025 | 23.85 | 23.85 | 23.80 | 23.73 | 23.73 | 0.51% | 10 |
| Dec 10, 2025 | 23.72 | 23.73 | 23.72 | 23.61 | 23.61 | -0.42% | 300 |
| Dec 3, 2025 | 23.97 | 23.97 | 23.71 | 23.71 | 23.71 | -0.50% | 200 |
| 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 |