Skip to main content
Essity AB (publ) (BIT:1ESSI)
Italy flag Italy · Delayed Price · Currency is EUR
22.08
0.00 (0.00%)
At close: Feb 27, 2026

Essity AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202626.6326.6326.6326.6326.63-0.56%-
Mar 2, 202626.7826.7826.7826.7826.780.22%-
Feb 27, 202626.7226.7226.7226.7226.720.19%-
Feb 26, 202626.6726.6726.6726.6726.67-0.26%-
Feb 25, 202626.7426.7426.7426.7426.74-0.56%-
Feb 24, 202626.8926.8926.8926.8926.895.70%-
Feb 23, 202625.4425.4425.4425.4425.44-2.45%-
Feb 20, 202626.0826.0826.0826.0826.086.49%-
Feb 19, 202624.4924.4924.4924.4924.49-4.19%-
Feb 18, 202625.5625.5625.5625.5625.563.02%-
Feb 17, 202624.8124.8124.8124.8124.81-3.84%-
Feb 16, 202625.8025.8025.8025.8025.801.74%-
Feb 13, 202625.3625.3625.3625.3625.36-0.31%-
Feb 12, 202625.4425.4425.4425.4425.445.34%-
Feb 11, 202624.1524.1524.1524.1524.15-1.79%-
Feb 10, 202624.5924.5924.5924.5924.59-6.00%-
Feb 9, 202626.1626.1626.1626.1626.16-4.14%-
Feb 6, 202627.2927.2927.2927.2927.29-2.54%-
Feb 5, 202628.0028.0028.0028.0028.005.46%-
Feb 4, 202626.5526.5526.5526.5526.552.00%-
Feb 3, 202626.0326.0326.0326.0326.03-2.00%-
Feb 2, 202626.5626.5626.5626.5626.566.16%-
Jan 30, 202625.0225.0225.0225.0225.02-0.99%-
Jan 29, 202625.2725.2725.2725.2725.27-3.29%-
Jan 28, 202626.1326.1326.1326.1326.134.81%-
Jan 27, 202624.9324.9324.9324.9324.93-4.48%-
Jan 26, 202626.1026.1026.1026.1026.100.73%-
Jan 23, 202625.9125.9125.9125.9125.91-1.03%-
Jan 22, 202626.1826.1826.1826.1826.188.32%-
Jan 21, 202624.1724.1724.1724.1724.17-0.17%-
Jan 20, 202624.2124.2124.2124.2124.212.37%-
Jan 19, 202623.6523.6523.6523.6523.65-3.23%-
Jan 16, 202624.4424.4424.4424.4424.442.91%-
Jan 15, 202623.7523.7523.7523.7523.750.59%-
Jan 14, 202623.6123.6123.6123.6123.610.34%-
Jan 13, 202623.5323.5323.5323.5323.53-3.84%-
Jan 12, 202624.4724.4724.4724.4724.470.70%-
Jan 9, 202624.3024.3024.3024.3024.304.02%-
Jan 8, 202623.3623.3623.3623.3623.36-0.26%-
Jan 7, 202623.4223.4223.4223.4223.42-4.25%-
Jan 6, 202624.4624.4624.4624.4624.460.20%-
Jan 5, 202624.4124.4124.4124.4124.41-0.37%-
Jan 2, 202624.5024.5024.5024.5024.50-0.04%-
Dec 30, 202524.5124.5124.5124.5124.51--
Dec 29, 202524.5124.5124.5124.5124.51--
Dec 23, 202524.5124.5124.5124.5124.51--
Dec 22, 202524.5124.5124.5124.5124.51--
Dec 19, 202524.5124.5124.5124.5124.51-0.04%-
Dec 18, 202524.5224.5224.5224.5224.52-0.08%-
Dec 17, 202524.5424.5424.5424.5424.540.33%-
Dec 16, 202524.4624.4624.4624.4624.46-0.04%-
Dec 15, 202524.4724.4724.4724.4724.47-0.45%-
Dec 12, 202524.5824.5824.5824.5824.584.51%-
Dec 11, 202523.5223.5223.5223.5223.523.38%-
Dec 10, 202522.7522.7522.7522.7522.75-5.13%-
Dec 9, 202523.9823.9823.9823.9823.98-2.52%-
Dec 8, 202524.6024.6024.6024.6024.604.28%-
Dec 5, 202523.5923.5923.5923.5923.59-0.21%-
Dec 4, 202523.6423.6423.6423.6423.64-0.04%-
Dec 3, 202523.6523.6523.6523.6523.65-0.34%-
Dec 2, 202523.7323.7323.7323.7323.732.42%-
Dec 1, 202523.1723.1723.1723.1723.170.09%-
Nov 28, 202523.1523.1523.1523.1523.150.13%-
Nov 27, 202523.1223.1223.1223.1223.12-3.55%-
Nov 26, 202523.9723.9723.9723.9723.97-3.73%-
Nov 25, 202524.9024.9024.9024.9024.90-2.08%-
Nov 24, 202525.4325.4325.4325.4325.437.57%-
Nov 21, 202523.6423.6423.6423.6423.64-0.84%-
Nov 20, 202523.8423.8423.8423.8423.840.17%-
Nov 19, 202523.8023.8023.8023.8023.80-0.54%-
Nov 18, 202523.9323.9323.9323.9323.93-2.45%-
Nov 17, 202524.5324.5324.5324.5324.531.15%-
Nov 14, 202524.2524.2524.2524.2524.250.92%-
Nov 13, 202524.0324.0324.0324.0324.03-0.12%-
Nov 12, 202524.0624.0624.0624.0624.06-0.17%-
Nov 11, 202524.1024.1024.1024.1024.10-0.29%-
Nov 10, 202524.1724.1724.1724.1724.17-0.66%-
Nov 7, 202524.3324.3324.3324.3324.330.45%-
Nov 6, 202524.2224.2224.2224.2224.22-0.33%-
Nov 5, 202524.3024.3024.3024.3024.300.87%-
Nov 4, 202524.0924.0924.0924.0924.09-0.74%-
Nov 3, 202524.2724.2724.2724.2724.271.12%-
Oct 31, 202524.0024.0024.0024.0024.00--
Oct 30, 202524.0024.0024.0024.0024.000.04%-
Oct 29, 202523.9923.9923.9923.9923.990.04%-
Oct 28, 202523.9823.9823.9823.9823.980.17%-
Oct 27, 202523.9423.9423.9423.9423.940.55%-
Oct 24, 202523.8123.8123.8123.8123.81-0.75%-
Oct 23, 202523.9923.9923.9923.9923.991.22%-
Oct 22, 202523.7023.7023.7023.7023.70-0.21%-
Oct 21, 202523.7523.7523.7523.7523.753.04%-
Oct 20, 202523.0523.0523.0523.0523.05-1.45%-
Oct 17, 202523.3923.3923.3923.3923.393.31%-
Oct 16, 202522.6422.6422.6422.6422.641.52%-
Oct 15, 202522.3022.3022.3022.3022.30-0.45%-
Oct 14, 202522.4022.4022.4022.4022.401.08%-
Oct 13, 202522.1622.1622.1622.1622.160.14%-
Oct 10, 202522.1322.1322.1322.1322.130.55%-
Oct 9, 202522.0122.0122.0122.0122.01-0.14%-
Oct 8, 202522.0422.0422.0422.0422.041.19%-