Essity AB (publ) (BIT:1ESSI)
Italy
· Delayed Price · Currency is EUR 23.64
-0.01 (-0.04%)
At close: Dec 4, 2025
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.21% | - |
| Dec 4, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.04% | - |
| Dec 3, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.34% | - |
| Dec 2, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 2.42% | - |
| Dec 1, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.09% | - |
| Nov 28, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.13% | - |
| Nov 27, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -3.55% | - |
| Nov 26, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -3.73% | - |
| Nov 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -2.08% | - |
| Nov 24, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 7.57% | - |
| Nov 21, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.84% | - |
| Nov 20, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.17% | - |
| Nov 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.54% | - |
| Nov 18, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -2.45% | - |
| Nov 17, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.15% | - |
| Nov 14, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.92% | - |
| Nov 13, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.12% | - |
| Nov 12, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.17% | - |
| Nov 11, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.29% | - |
| Nov 10, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.66% | - |
| Nov 7, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.45% | - |
| Nov 6, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.33% | - |
| Nov 5, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.87% | - |
| Nov 4, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.74% | - |
| Nov 3, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.12% | - |
| Oct 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.04% | - |
| Oct 29, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.04% | - |
| Oct 28, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.17% | - |
| Oct 27, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.55% | - |
| Oct 24, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.75% | - |
| Oct 23, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.22% | - |
| Oct 22, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.21% | - |
| Oct 21, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 3.04% | - |
| Oct 20, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.45% | - |
| Oct 17, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 3.31% | - |
| Oct 16, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1.52% | - |
| Oct 15, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Oct 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.08% | - |
| Oct 13, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.14% | - |
| Oct 10, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.55% | - |
| Oct 9, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.14% | - |
| Oct 8, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.19% | - |
| Oct 7, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.51% | - |
| Oct 6, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.37% | - |
| Oct 3, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.18% | - |
| Oct 2, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.05% | - |
| Oct 1, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.18% | - |
| Sep 30, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.05% | - |
| Sep 29, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.23% | - |