Skip to main content
logo
Essity AB (publ) (FRA:ESWB)
Germany flag Germany · Delayed Price · Currency is EUR
23.61
-0.38 (-1.58%)
At close: Jun 2, 2026

FRA:ESWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202623.9923.9923.9923.9923.99-0.74%-
May 29, 202624.1724.1724.1724.1724.17-0.41%-
May 28, 202624.2724.2724.2724.2724.270.71%-
May 27, 202624.1024.1024.1024.1024.100.63%-
May 26, 202623.9523.9523.9523.9523.95-0.21%-
May 25, 202623.9124.0023.9124.0024.002.26%10
May 22, 202623.4723.4723.4723.4723.470.64%-
May 21, 202623.3223.3223.3223.3223.320.65%-
May 20, 202623.1723.1723.1723.1723.170.39%-
May 19, 202623.0823.0823.0823.0823.08-0.13%-
May 18, 202622.4023.1122.4023.1123.111.45%130
May 15, 202622.4622.7822.4622.7822.780.49%13
May 14, 202622.6622.6722.6622.6722.67-0.96%198
May 13, 202622.8922.8922.8922.8922.892.10%-
May 12, 202622.4222.4222.4222.4222.42-2.61%-
May 11, 202623.0223.0223.0223.0223.02-0.04%30
May 8, 202622.9423.0322.9423.0323.03-2.17%304
May 7, 202623.5423.5423.5423.5423.54-0.76%-
May 6, 202622.6723.7222.6723.7223.725.66%200
May 5, 202622.4022.4522.4022.4522.45-0.58%50
May 4, 202622.9722.9722.5622.5822.582.36%290
Apr 30, 202622.0622.0622.0622.0622.06-2.78%-
Apr 29, 202622.6922.6922.6922.6922.690.09%-
Apr 28, 202622.6722.6722.6722.6722.67-0.87%-
Apr 27, 202622.8722.8722.8722.8722.87-0.26%-
Apr 24, 202623.0123.0122.9322.9322.930.61%100
Apr 23, 202623.2723.2722.7922.7922.79-0.57%130
Apr 22, 202622.8422.9222.8422.9222.921.91%100
Apr 21, 202623.2223.2222.4922.4922.49-2.89%100
Apr 20, 202623.0123.1623.0123.1623.161.36%6
Apr 17, 202622.8522.8522.8522.8522.85-0.70%-
Apr 16, 202623.0123.0123.0123.0123.010.92%-
Apr 15, 202622.8022.8022.8022.8022.800.22%-
Apr 14, 202622.7922.8322.7522.7522.750.66%316
Apr 13, 202622.6022.6022.6022.6022.60-1.74%50
Apr 10, 202623.0023.0023.0023.0023.000.09%-
Apr 9, 202622.9822.9822.9822.9822.98-1.16%-
Apr 8, 202623.2523.2523.2523.2523.254.31%-
Apr 7, 202622.6322.6322.2922.2922.290.04%265
Apr 2, 202622.0122.2822.0122.2822.28-1.85%516
Apr 1, 202622.6422.7022.6422.7022.702.99%450
Mar 31, 202622.4022.4022.0422.0422.04-0.09%50
Mar 30, 202622.0622.0622.0622.0622.06-0.68%-
Mar 27, 202622.2622.2622.2122.2122.210.47%380
Mar 26, 202622.9122.9122.9122.9122.11-0.56%-
Mar 25, 202623.0423.0423.0423.0422.230.83%-
Mar 24, 202622.8122.8522.8122.8522.050.84%1
Mar 23, 202622.5722.6622.5722.6621.86-2.71%70
Mar 20, 202623.2923.2923.2923.2922.47-0.81%-
Mar 19, 202623.4623.4823.4623.4822.66-5.13%5