Skip to main content
logo
Essity AB (publ) (FRA:ESWB)
Germany flag Germany · Delayed Price · Currency is EUR
24.87
-0.29 (-1.15%)
At close: Oct 23, 2026

FRA:ESWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202624.8724.8724.8724.8724.87-1.15%-
Oct 22, 202624.6925.1624.6925.1625.161.33%460
Oct 21, 202624.9424.9424.8324.8324.830.69%15
Oct 20, 202624.6624.6624.6624.6624.66-0.64%-
Oct 19, 202624.8324.8324.8224.8224.82-0.04%99
Oct 16, 202624.8324.8324.8324.8324.834.95%-
Oct 15, 202623.6623.6623.6623.6623.66-1.13%-
Oct 14, 202623.8723.9323.8723.9323.931.14%445
Oct 13, 202623.6623.6623.6623.6623.660.21%-
Oct 12, 202623.5123.6123.5123.6123.610.85%100
Oct 9, 202623.4123.4123.4123.4123.41-0.09%-
Oct 8, 202623.4323.4323.4323.4323.431.87%-
Oct 7, 202623.0023.0023.0023.0023.000.83%-
Oct 6, 202622.8122.8122.8122.8122.810.13%-
Oct 5, 202622.7822.7822.7822.7822.780.31%-
Oct 2, 202622.7122.7122.7122.7122.71-0.39%-
Oct 1, 202622.8022.8022.8022.8022.80-0.70%-
Sep 30, 202622.9422.9622.9422.9622.960.31%250
Sep 29, 202622.8922.8922.8922.8922.890.39%-
Sep 28, 202622.8022.8022.8022.8022.80-1.04%-
Sep 25, 202623.0423.0423.0423.0423.040.17%-
Sep 24, 202623.2323.2323.0023.0023.00-2.67%101
Sep 23, 202623.6323.6323.6323.6323.631.46%-
Sep 22, 202623.2923.2923.2923.2923.29-0.09%-
Sep 21, 202623.3123.3123.3123.3123.31-0.34%-
Sep 18, 202623.3923.3923.3923.3923.39-0.26%-
Sep 17, 202623.4523.4523.4523.4523.450.04%-
Sep 16, 202623.4423.4423.4423.4423.44-1.14%-
Sep 15, 202623.7123.7123.7123.7123.710.08%-
Sep 14, 202623.1523.6923.1523.6923.691.15%3
Sep 11, 202623.4223.4223.4223.4223.42-0.68%-
Sep 10, 202623.5823.5823.5823.5823.580.34%-
Sep 9, 202624.0024.0023.5023.5023.50-2.08%200
Sep 8, 202624.0024.0024.0024.0024.00-1.76%-
Sep 7, 202624.4324.4324.4324.4324.430.12%-
Sep 4, 202624.6024.6024.4024.4024.402.05%1
Sep 3, 202623.9123.9123.9123.9123.91-4.51%-
Sep 2, 202625.0425.0425.0425.0425.04-0.71%-
Sep 1, 202625.2225.2225.2225.2225.220.40%-
Aug 31, 202625.1225.1225.1225.1225.12-0.67%-
Aug 28, 202625.2925.2925.2925.2925.29-0.28%-
Aug 27, 202625.3625.3625.3625.3625.36-0.28%-
Aug 26, 202625.4325.4325.4325.4325.43-0.08%-
Aug 25, 202625.4525.4525.4525.4525.45--
Aug 24, 202624.7125.4524.7125.4525.452.70%40
Aug 21, 202624.7824.7824.7824.7824.780.57%545
Aug 20, 202624.5424.6424.4424.6424.640.69%545
Aug 19, 202624.4724.4724.4724.4724.470.91%-
Aug 18, 202624.2524.2524.2524.2524.25-1.02%-
Aug 17, 202625.2025.2024.5024.5024.50-2.82%1