Esso S.A.F. (EPA:ES)
France · Delayed Price · Currency is EUR 97.65
-1.85 (-1.86%)
Oct 29, 2025, 2:40 PM CET
Esso S.A.F. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 99.75 | 100.00 | 99.00 | 99.00 | 99.00 | -0.50% | 1,248 |
| Oct 28, 2025 | 98.00 | 99.95 | 97.25 | 99.50 | 99.50 | 0.66% | 5,895 |
| Oct 27, 2025 | 100.80 | 100.80 | 98.00 | 98.85 | 98.85 | -1.00% | 6,331 |
| Oct 24, 2025 | 99.15 | 100.50 | 98.00 | 99.85 | 99.85 | 1.06% | 19,475 |
| Oct 23, 2025 | 97.00 | 98.95 | 96.35 | 98.80 | 98.80 | 3.13% | 31,602 |
| Oct 22, 2025 | 95.15 | 97.20 | 95.00 | 95.80 | 95.80 | 0.58% | 16,003 |
| Oct 21, 2025 | 94.95 | 96.80 | 94.15 | 95.25 | 95.25 | 0.32% | 12,400 |
| Oct 20, 2025 | 93.70 | 95.50 | 93.50 | 94.95 | 94.95 | 2.21% | 6,063 |
| Oct 17, 2025 | 92.60 | 93.50 | 92.00 | 92.90 | 92.90 | -0.32% | 6,668 |
| Oct 16, 2025 | 95.35 | 95.60 | 92.85 | 93.20 | 93.20 | -2.00% | 13,553 |
| Oct 15, 2025 | 95.45 | 96.50 | 94.20 | 95.10 | 95.10 | 1.22% | 11,023 |
| Oct 14, 2025 | 93.00 | 95.00 | 92.60 | 93.95 | 93.95 | 0.05% | 13,526 |
| Oct 13, 2025 | 93.00 | 96.20 | 93.00 | 93.90 | 93.90 | 1.46% | 9,508 |
| Oct 10, 2025 | 93.60 | 95.95 | 92.55 | 92.55 | 92.55 | -1.12% | 16,283 |
| Oct 9, 2025 | 96.00 | 96.00 | 93.40 | 93.60 | 93.60 | -1.21% | 8,822 |
| Oct 8, 2025 | 93.60 | 96.80 | 93.60 | 94.75 | 94.75 | 1.77% | 10,286 |
| Oct 7, 2025 | 96.00 | 96.05 | 92.75 | 93.10 | 93.10 | -3.67% | 22,315 |
| Oct 6, 2025 | 104.30 | 104.30 | 90.35 | 96.65 | 96.65 | -6.53% | 49,840 |
| Oct 3, 2025 | 103.00 | 104.90 | 102.80 | 103.40 | 103.40 | 0.78% | 9,426 |
| Oct 2, 2025 | 101.70 | 103.50 | 101.50 | 102.60 | 102.60 | 1.38% | 9,798 |
| Oct 1, 2025 | 102.40 | 103.60 | 100.40 | 101.20 | 101.20 | -0.10% | 10,166 |
| Sep 30, 2025 | 99.30 | 101.30 | 98.10 | 101.30 | 101.30 | 1.35% | 8,040 |
| Sep 29, 2025 | 98.05 | 101.00 | 98.05 | 99.95 | 99.95 | 3.04% | 14,191 |
| 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 |