Essity AB (publ) (FRA:ESWB)
Germany · Delayed Price · Currency is EUR 23.39
-0.06 (-0.26%)
At close: Sep 18, 2026
FRA:ESWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.26% | - |
| Sep 17, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.04% | - |
| Sep 16, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.14% | - |
| Sep 15, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.08% | - |
| Sep 14, 2026 | 23.15 | 23.69 | 23.15 | 23.69 | 23.69 | 1.15% | 3 |
| Sep 11, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.68% | - |
| Sep 10, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.34% | - |
| Sep 9, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -2.08% | 200 |
| Sep 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.76% | - |
| Sep 7, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.12% | - |
| Sep 4, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 2.05% | 1 |
| Sep 3, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -4.51% | - |
| Sep 2, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.71% | - |
| Sep 1, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.40% | - |
| Aug 31, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.67% | - |
| Aug 28, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.28% | - |
| Aug 27, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.28% | - |
| Aug 26, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.08% | - |
| Aug 25, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | - |
| Aug 24, 2026 | 24.71 | 25.45 | 24.71 | 25.45 | 25.45 | 2.70% | 40 |
| Aug 21, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.57% | 545 |
| Aug 20, 2026 | 24.54 | 24.64 | 24.44 | 24.64 | 24.64 | 0.69% | 545 |
| Aug 19, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.91% | - |
| Aug 18, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.02% | - |
| Aug 17, 2026 | 25.20 | 25.20 | 24.50 | 24.50 | 24.50 | -2.82% | 1 |
| Aug 14, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.60% | - |
| Aug 13, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.10% | - |
| Aug 12, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.05% | - |
| Aug 11, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.43% | 170 |
| Aug 10, 2026 | 25.75 | 25.75 | 25.49 | 25.72 | 25.72 | 0.12% | 170 |
| Aug 7, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.70% | - |
| Aug 6, 2026 | 25.85 | 25.95 | 25.85 | 25.87 | 25.87 | 2.17% | 240 |
| Aug 5, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.28% | - |
| Aug 4, 2026 | 25.17 | 25.17 | 25.00 | 25.00 | 25.00 | -1.38% | 10 |
| Aug 3, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.39% | 200 |
| Jul 31, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.75% | - |
| Jul 30, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.32% | - |
| Jul 29, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 2.67% | - |
| Jul 28, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -2.22% | - |
| Jul 27, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 2.19% | 250 |
| Jul 24, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -2.26% | - |
| Jul 23, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.68% | - |
| Jul 22, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.10% | - |
| Jul 21, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.24% | - |
| Jul 20, 2026 | 25.59 | 25.59 | 25.44 | 25.44 | 25.44 | -1.62% | 426 |
| Jul 17, 2026 | 25.10 | 25.86 | 25.10 | 25.86 | 25.86 | 5.12% | 5 |
| Jul 16, 2026 | 25.36 | 25.36 | 24.60 | 24.60 | 24.60 | -2.77% | 400 |
| Jul 15, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.16% | - |
| Jul 14, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.04% | - |
| Jul 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.56% | - |