Skip to main content
Essity AB (publ) (BIT:1ESSI)
Italy flag Italy · Delayed Price · Currency is EUR
23.19
+0.07 (0.30%)
At close: Apr 27, 2026

Essity AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5422.5422.5422.5422.54-2.80%-
Apr 27, 202623.1923.1923.1923.1923.190.30%-
Apr 24, 202623.1223.1223.1223.1223.12-0.13%-
Apr 23, 202623.1523.1523.1523.1523.15-0.30%-
Apr 22, 202623.2223.2223.2223.2223.220.52%-
Apr 21, 202623.1023.1023.1023.1023.10-0.04%-
Apr 20, 202623.1123.1123.1123.1123.11-2.41%-
Apr 17, 202623.6823.6823.6823.6823.683.00%-
Apr 16, 202622.9922.9922.9922.9922.99-0.09%-
Apr 15, 202623.0123.0123.0123.0123.01-0.04%-
Apr 14, 202623.0223.0223.0223.0223.020.52%-
Apr 13, 202622.9022.9022.9022.9022.90-0.30%-
Apr 10, 202622.9722.9722.9722.9722.97--
Apr 9, 202623.9423.9423.9422.9722.97-4.01%145
Apr 8, 202623.9323.9323.9323.9323.939.32%-
Apr 7, 202621.8921.8921.8921.8921.89-2.93%-
Apr 2, 202622.5522.5522.5522.5522.55-0.13%-
Apr 1, 202622.5822.5822.5822.5822.58-1.27%-
Mar 31, 202622.8722.8722.8722.8722.87-2.56%-
Mar 30, 202623.4723.4723.4723.4723.47-0.51%-
Mar 27, 202623.5923.5923.5923.5923.59-3.44%-
Mar 26, 202624.4324.4324.4324.4323.63-1.13%-
Mar 25, 202624.7124.7124.7124.7123.902.36%-
Mar 24, 202624.1424.1424.1424.1423.34-1.03%-
Mar 23, 202624.3924.3924.3924.3923.59-1.01%-
Mar 20, 202624.6424.6424.6424.6423.83-1.08%-
Mar 19, 202624.9124.9124.9124.9124.091.14%-
Mar 18, 202624.6324.6324.6324.6323.82-1.32%-
Mar 17, 202624.9624.9624.9624.9624.140.08%-
Mar 16, 202624.9424.9424.9424.9424.120.04%-
Mar 13, 202624.9324.9324.9324.9324.11-0.08%-
Mar 12, 202624.9524.9524.9524.9524.13-0.12%-
Mar 11, 202624.9824.9824.9824.9824.16-1.54%-
Mar 10, 202625.3725.3725.3725.3724.530.24%-
Mar 9, 202625.3125.3125.3125.3124.48-2.09%-
Mar 6, 202625.8525.8525.8525.8525.000.27%-
Mar 5, 202625.7825.7825.7825.7824.93-4.48%-
Mar 4, 202626.9926.9926.9926.9926.101.35%-
Mar 3, 202626.6326.6326.6326.6325.75-0.56%-
Mar 2, 202626.7826.7826.7826.7825.900.22%-
Feb 27, 202626.7226.7226.7226.7225.840.19%-
Feb 26, 202626.6726.6726.6726.6725.79-0.26%-
Feb 25, 202626.7426.7426.7426.7425.86-0.56%-
Feb 24, 202626.8926.8926.8926.8926.005.70%-
Feb 23, 202625.4425.4425.4425.4424.60-2.45%-
Feb 20, 202626.0826.0826.0826.0825.226.49%-
Feb 19, 202624.4924.4924.4924.4923.68-4.19%-
Feb 18, 202625.5625.5625.5625.5624.723.02%-
Feb 17, 202624.8124.8124.8124.8123.99-3.84%-
Feb 16, 202625.8025.8025.8025.8024.951.74%-
Feb 13, 202625.3625.3625.3625.3624.52-0.31%-
Feb 12, 202625.4425.4425.4425.4424.605.34%-
Feb 11, 202624.1524.1524.1524.1523.35-1.79%-
Feb 10, 202624.5924.5924.5924.5923.78-6.00%-
Feb 9, 202626.1626.1626.1626.1625.30-4.14%-
Feb 6, 202627.2927.2927.2927.2926.39-2.54%-
Feb 5, 202628.0028.0028.0028.0027.085.46%-
Feb 4, 202626.5526.5526.5526.5525.682.00%-
Feb 3, 202626.0326.0326.0326.0325.17-2.00%-
Feb 2, 202626.5626.5626.5626.5625.696.16%-
Jan 30, 202625.0225.0225.0225.0224.20-0.99%-
Jan 29, 202625.2725.2725.2725.2724.44-3.29%-
Jan 28, 202626.1326.1326.1326.1325.274.81%-
Jan 27, 202624.9324.9324.9324.9324.11-4.48%-
Jan 26, 202626.1026.1026.1026.1025.240.73%-
Jan 23, 202625.9125.9125.9125.9125.06-1.03%-
Jan 22, 202626.1826.1826.1826.1825.328.32%-
Jan 21, 202624.1724.1724.1724.1723.37-0.17%-
Jan 20, 202624.2124.2124.2124.2123.412.37%-
Jan 19, 202623.6523.6523.6523.6522.87-3.23%-
Jan 16, 202624.4424.4424.4424.4423.632.91%-
Jan 15, 202623.7523.7523.7523.7522.970.59%-
Jan 14, 202623.6123.6123.6123.6122.830.34%-
Jan 13, 202623.5323.5323.5323.5322.75-3.84%-
Jan 12, 202624.4724.4724.4724.4723.660.70%-
Jan 9, 202624.3024.3024.3024.3023.504.02%-
Jan 8, 202623.3623.3623.3623.3622.59-0.26%-
Jan 7, 202623.4223.4223.4223.4222.65-4.25%-
Jan 6, 202624.4624.4624.4624.4623.650.20%-
Jan 5, 202624.4124.4124.4124.4123.61-0.37%-
Jan 2, 202624.5024.5024.5024.5023.69-0.04%-
Dec 30, 202524.5124.5124.5124.5123.70--
Dec 29, 202524.5124.5124.5124.5123.70--
Dec 23, 202524.5124.5124.5124.5123.70--
Dec 22, 202524.5124.5124.5124.5123.70--
Dec 19, 202524.5124.5124.5124.5123.70-0.04%-
Dec 18, 202524.5224.5224.5224.5223.71-0.08%-
Dec 17, 202524.5424.5424.5424.5423.730.33%-
Dec 16, 202524.4624.4624.4624.4623.65-0.04%-
Dec 15, 202524.4724.4724.4724.4723.66-0.45%-
Dec 12, 202524.5824.5824.5824.5823.774.51%-
Dec 11, 202523.5223.5223.5223.5222.753.38%-
Dec 10, 202522.7522.7522.7522.7522.00-5.13%-
Dec 9, 202523.9823.9823.9823.9823.19-2.52%-
Dec 8, 202524.6024.6024.6024.6023.794.28%-
Dec 5, 202523.5923.5923.5923.5922.81-0.21%-
Dec 4, 202523.6423.6423.6423.6422.86-0.04%-
Dec 3, 202523.6523.6523.6523.6522.87-0.34%-
Dec 2, 202523.7323.7323.7323.7322.952.42%-
Dec 1, 202523.1723.1723.1723.1722.410.09%-