Skip to main content
Essity AB (publ) (BIT:1ESSI)
Italy flag Italy · Delayed Price · Currency is EUR
23.59
-0.05 (-0.21%)
At close: Dec 5, 2025

Essity AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Oct 7, 202521.7821.7821.7821.7821.780.51%-
Oct 6, 202521.6721.6721.6721.6721.67-0.37%-
Oct 3, 202521.7521.7521.7521.7521.75-1.18%-
Oct 2, 202522.0122.0122.0122.0122.01-0.05%-
Oct 1, 202522.0222.0222.0222.0222.020.18%-
Sep 30, 202521.9821.9821.9821.9821.98-0.05%-
Sep 29, 202521.9921.9921.9921.9921.990.23%-
Sep 26, 202521.9421.9421.9421.9421.940.27%-
Sep 25, 202521.8821.8821.8821.8821.880.51%-
Sep 24, 202521.7721.7721.7721.7721.770.83%-
Sep 23, 202521.5921.5921.5921.5921.59-1.42%-
Sep 22, 202521.9021.9021.9021.9021.90-1.26%-
Sep 19, 202522.1822.1822.1822.1822.18-1.73%-
Sep 18, 202522.5722.5722.5722.5722.57-0.22%-
Sep 17, 202522.6222.6222.6222.6222.62-0.75%-
Sep 16, 202522.7922.7922.7922.7922.79-1.04%-
Sep 15, 202523.0323.0323.0323.0323.03-0.82%-
Sep 12, 202523.2223.2223.2223.2223.22-0.73%-
Sep 11, 202523.3923.3923.3923.3923.39-0.47%-
Sep 10, 202523.5023.5023.5023.5023.50-0.09%-
Sep 9, 202523.5223.5223.5223.5223.520.90%-
Sep 8, 202523.3123.3123.3123.3123.31-0.30%-
Sep 5, 202523.3823.3823.3823.3823.380.65%-
Sep 4, 202523.2323.2323.2323.2323.230.87%-
Sep 3, 202523.0323.0323.0323.0323.03-0.09%-
Sep 2, 202523.0523.0523.0523.0523.05-0.77%-
Sep 1, 202523.2323.2323.2323.2323.230.39%-
Aug 29, 202523.1423.1423.1423.1423.14-0.09%-
Aug 28, 202523.1623.1623.1623.1623.160.30%-
Aug 27, 202523.0923.0923.0923.0923.090.43%-
Aug 26, 202522.9922.9922.9922.9922.99-0.69%-
Aug 25, 202523.1523.1523.1523.1523.151.54%-
Aug 22, 202522.8022.8022.8022.8022.800.18%-
Aug 21, 202522.7622.7622.7622.7622.760.66%-
Aug 20, 202522.6122.6122.6122.6122.611.07%-
Aug 19, 202522.3722.3722.3722.3722.37--
Aug 18, 202522.3722.3722.3722.3722.371.31%-
Aug 14, 202522.9222.9222.1022.0822.081.01%200
Aug 13, 202521.8621.8621.8621.8621.86-0.82%-
Aug 12, 202522.0422.0422.0422.0422.040.14%-
Aug 11, 202522.0122.0122.0122.0122.01-0.18%-
Aug 8, 202522.0522.0522.0522.0522.051.01%-
Aug 7, 202521.8321.8321.8321.8321.830.83%-
Aug 6, 202521.6521.6521.6521.6521.650.42%-
Aug 5, 202521.5621.5621.5621.5621.560.19%-
Aug 4, 202521.5221.5221.5221.5221.52--
Aug 1, 202521.5221.5221.5221.5221.52-1.24%-
Jul 31, 202521.7921.7921.7921.7921.79-0.64%-
Jul 30, 202521.9321.9321.9321.9321.930.27%-
Jul 29, 202521.8721.8721.8721.8721.87-1.00%-
Jul 28, 202522.0922.0922.0922.0922.091.05%-
Jul 25, 202521.8621.8621.8621.8621.86-1.62%-
Jul 24, 202522.2222.2222.2222.2222.220.09%-
Jul 23, 202522.2022.2022.2022.2022.202.21%-
Jul 22, 202521.7221.7221.7221.7221.72-0.55%-
Jul 21, 202521.8421.8421.8421.8421.84-0.64%-
Jul 18, 202521.9821.9821.9821.9821.980.59%-