Essity AB (publ) (FRA:ESWB)
Germany · Delayed Price · Currency is EUR 25.44
-0.42 (-1.62%)
At close: Jul 20, 2026
FRA:ESWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -1.50% | - |
| Jun 15, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.98% | 15 |
| Jun 12, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.38% | - |
| Jun 11, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.17% | - |
| Jun 10, 2026 | 23.86 | 23.96 | 23.86 | 23.96 | 23.96 | 1.91% | 30 |
| Jun 9, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.04% | - |
| Jun 8, 2026 | 23.20 | 23.50 | 23.20 | 23.50 | 23.50 | 0.64% | 450 |
| Jun 5, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.68% | - |
| Jun 4, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.09% | 370 |
| Jun 3, 2026 | 23.59 | 23.59 | 23.49 | 23.49 | 23.49 | -0.51% | 370 |
| Jun 2, 2026 | 23.63 | 23.63 | 23.61 | 23.61 | 23.61 | -1.58% | 100 |
| Jun 1, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.74% | - |
| May 29, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.41% | - |
| May 28, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.71% | - |
| May 27, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.63% | - |
| May 26, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.21% | - |
| May 25, 2026 | 23.91 | 24.00 | 23.91 | 24.00 | 24.00 | 2.26% | 10 |
| May 22, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.64% | - |
| May 21, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.65% | - |
| May 20, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.39% | - |
| May 19, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.13% | - |
| May 18, 2026 | 22.40 | 23.11 | 22.40 | 23.11 | 23.11 | 1.45% | 130 |
| May 15, 2026 | 22.46 | 22.78 | 22.46 | 22.78 | 22.78 | 0.49% | 13 |
| May 14, 2026 | 22.66 | 22.67 | 22.66 | 22.67 | 22.67 | -0.96% | 198 |
| May 13, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 2.10% | - |
| May 12, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -2.61% | - |
| May 11, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.04% | 30 |