Essity AB (publ) (FRA:ESWB)
Germany · Delayed Price · Currency is EUR 25.45
0.00 (0.00%)
At close: Aug 25, 2026
FRA:ESWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 25.04 | 25.14 | 25.04 | 25.14 | 25.14 | 1.09% | 40 |
| Jul 9, 2026 | 25.01 | 25.01 | 24.87 | 24.87 | 24.87 | 0.65% | 150 |
| Jul 8, 2026 | 25.39 | 25.39 | 24.71 | 24.71 | 24.71 | -0.88% | 360 |
| Jul 7, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.03% | - |
| Jul 6, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.08% | - |
| Jul 3, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.86% | 100 |
| Jul 2, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.52% | - |
| Jul 1, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.44% | - |
| Jun 30, 2026 | 24.89 | 24.89 | 24.73 | 24.73 | 24.73 | -1.79% | 20 |
| Jun 29, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.04% | - |
| Jun 26, 2026 | 24.95 | 25.19 | 24.95 | 25.19 | 25.19 | 0.40% | 100 |
| Jun 25, 2026 | 24.95 | 25.09 | 24.95 | 25.09 | 25.09 | 1.46% | 50 |
| Jun 24, 2026 | 24.43 | 24.73 | 24.43 | 24.73 | 24.73 | 1.23% | 1,210 |
| Jun 23, 2026 | 24.25 | 24.43 | 24.25 | 24.43 | 24.43 | 0.12% | 150 |
| Jun 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.45% | - |
| Jun 19, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -1.30% | - |
| Jun 18, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.23% | - |
| Jun 17, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.21% | - |