Esso S.A.F. (EPA:ES)
France
· Delayed Price · Currency is EUR 97.00
+1.25 (1.31%)
Sep 26, 2025, 5:35 PM CET
Esso S.A.F. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 95.85 | 97.25 | 95.05 | 97.00 | 97.00 | 1.31% | 4,316 |
| Sep 25, 2025 | 96.65 | 97.15 | 95.40 | 95.75 | 95.75 | -1.49% | 4,226 |
| Sep 24, 2025 | 100.40 | 100.40 | 96.35 | 97.20 | 97.20 | -2.31% | 4,428 |
| Sep 23, 2025 | 95.75 | 100.50 | 95.75 | 99.50 | 99.50 | 4.46% | 7,014 |
| Sep 22, 2025 | 97.55 | 98.40 | 94.15 | 95.25 | 95.25 | -2.91% | 7,303 |
| Sep 19, 2025 | 100.00 | 100.00 | 97.10 | 98.10 | 98.10 | -1.46% | 18,599 |
| Sep 18, 2025 | 99.40 | 101.00 | 97.85 | 99.55 | 99.55 | -1.14% | 8,113 |
| Sep 17, 2025 | 101.60 | 101.90 | 99.40 | 100.70 | 100.70 | -1.08% | 8,219 |
| Sep 16, 2025 | 99.65 | 102.30 | 98.80 | 101.80 | 101.80 | 1.50% | 12,819 |
| Sep 15, 2025 | 98.65 | 100.40 | 98.65 | 100.30 | 100.30 | 1.16% | 3,328 |
| Sep 12, 2025 | 97.05 | 100.10 | 97.05 | 99.15 | 99.15 | 2.22% | 5,598 |
| Sep 11, 2025 | 98.10 | 99.30 | 97.00 | 97.00 | 97.00 | -1.12% | 5,482 |
| Sep 10, 2025 | 100.50 | 100.50 | 97.75 | 98.10 | 98.10 | -1.75% | 5,970 |
| Sep 9, 2025 | 97.75 | 101.00 | 97.70 | 99.85 | 99.85 | 2.31% | 7,207 |
| Sep 8, 2025 | 97.20 | 99.00 | 96.80 | 97.60 | 97.60 | 0.31% | 2,837 |
| Sep 5, 2025 | 97.75 | 98.50 | 97.15 | 97.30 | 97.30 | -0.46% | 2,928 |
| Sep 4, 2025 | 97.00 | 98.80 | 97.00 | 97.75 | 97.75 | -0.10% | 3,170 |
| Sep 3, 2025 | 98.25 | 98.95 | 97.00 | 97.85 | 97.85 | -0.61% | 3,302 |
| Sep 2, 2025 | 99.75 | 99.75 | 97.75 | 98.45 | 98.45 | -0.56% | 4,050 |
| Sep 1, 2025 | 97.45 | 100.20 | 97.45 | 99.00 | 99.00 | 1.75% | 10,973 |
| Aug 29, 2025 | 100.80 | 100.80 | 96.70 | 97.30 | 97.30 | -2.99% | 5,721 |
| Aug 28, 2025 | 97.85 | 102.20 | 97.85 | 100.30 | 100.30 | 2.35% | 17,584 |
| Aug 27, 2025 | 96.80 | 98.45 | 96.80 | 98.00 | 98.00 | 1.14% | 3,776 |
| Aug 26, 2025 | 97.85 | 97.90 | 96.05 | 96.90 | 96.90 | -1.87% | 4,531 |
| Aug 25, 2025 | 98.65 | 99.20 | 97.70 | 98.75 | 98.75 | 0.20% | 3,818 |
| Aug 22, 2025 | 97.05 | 98.80 | 97.05 | 98.55 | 98.55 | 1.23% | 4,902 |
| Aug 21, 2025 | 96.40 | 97.65 | 96.35 | 97.35 | 97.35 | 0.88% | 2,867 |
| Aug 20, 2025 | 95.40 | 97.25 | 95.40 | 96.50 | 96.50 | 0.36% | 4,118 |
| Aug 19, 2025 | 95.30 | 96.15 | 95.15 | 96.15 | 96.15 | 0.89% | 3,257 |
| Aug 18, 2025 | 95.85 | 95.85 | 94.80 | 95.30 | 95.30 | -0.57% | 4,416 |
| Aug 15, 2025 | 95.70 | 98.35 | 95.40 | 95.85 | 95.85 | -0.47% | 5,439 |
| Aug 14, 2025 | 96.30 | 96.60 | 95.25 | 96.30 | 96.30 | 0.10% | 4,488 |
| Aug 13, 2025 | 94.40 | 96.90 | 94.40 | 96.20 | 96.20 | 0.73% | 8,399 |
| Aug 12, 2025 | 93.60 | 95.50 | 93.05 | 95.50 | 95.50 | 1.92% | 20,641 |
| Aug 11, 2025 | 94.00 | 94.95 | 93.50 | 93.70 | 93.70 | -0.64% | 11,683 |
| Aug 8, 2025 | 94.40 | 94.85 | 93.50 | 94.30 | 94.30 | 0.16% | 13,119 |
| Aug 7, 2025 | 93.80 | 94.90 | 93.00 | 94.15 | 94.15 | -0.42% | 13,042 |
| Aug 6, 2025 | 94.70 | 95.00 | 94.00 | 94.55 | 94.55 | -0.05% | 6,693 |
| Aug 5, 2025 | 94.60 | 94.80 | 93.60 | 94.60 | 94.60 | 0.26% | 9,140 |
| Aug 4, 2025 | 96.00 | 96.25 | 94.05 | 94.35 | 94.35 | -1.97% | 9,973 |
| Aug 1, 2025 | 96.45 | 96.85 | 95.50 | 96.25 | 96.25 | -0.41% | 10,054 |
| Jul 31, 2025 | 95.00 | 96.85 | 94.30 | 96.65 | 96.65 | 1.26% | 9,285 |
| Jul 30, 2025 | 96.50 | 96.70 | 93.70 | 95.45 | 95.45 | -1.34% | 22,396 |
| Jul 29, 2025 | 99.40 | 99.55 | 96.60 | 96.75 | 96.75 | -3.10% | 11,554 |
| Jul 28, 2025 | 101.80 | 102.50 | 98.40 | 99.85 | 99.85 | -0.94% | 11,821 |
| Jul 25, 2025 | 102.00 | 102.50 | 99.50 | 100.80 | 100.80 | -1.18% | 17,408 |
| Jul 24, 2025 | 102.20 | 105.40 | 101.20 | 102.00 | 102.00 | 0.20% | 40,339 |
| Jul 23, 2025 | 102.20 | 103.30 | 100.70 | 101.80 | 101.80 | -0.39% | 13,382 |
| Jul 22, 2025 | 103.30 | 103.30 | 100.30 | 102.20 | 102.20 | -0.78% | 11,550 |
| Jul 21, 2025 | 107.00 | 107.10 | 102.10 | 103.00 | 103.00 | -3.83% | 13,782 |