Esso S.A.F. (EPA:ES)
France · Delayed Price · Currency is EUR 96.25
-0.40 (-0.41%)
Aug 1, 2025, 5:35 PM CET
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 106.50 | 108.80 | 106.30 | 107.10 | 107.10 | 0.75% | 11,071 |
| Jul 17, 2025 | 108.10 | 108.10 | 104.50 | 106.30 | 106.30 | -1.67% | 12,038 |
| Jul 16, 2025 | 110.80 | 110.80 | 107.20 | 108.10 | 108.10 | -2.35% | 18,469 |
| Jul 15, 2025 | 114.90 | 115.70 | 110.30 | 110.70 | 110.70 | -3.57% | 21,622 |
| Jul 14, 2025 | 110.90 | 116.30 | 110.80 | 114.80 | 114.80 | 1.59% | 28,969 |
| Jul 11, 2025 | 107.00 | 113.20 | 106.80 | 113.00 | 113.00 | 4.63% | 33,245 |
| Jul 10, 2025 | 106.00 | 109.20 | 103.00 | 108.00 | 108.00 | 0.37% | 30,554 |
| Jul 9, 2025 | 108.80 | 112.40 | 107.50 | 107.60 | 107.60 | -2.71% | 32,362 |
| Jul 8, 2025 | 105.00 | 115.50 | 96.40 | 110.60 | 110.60 | -25.77% | 198,963 |
| Jul 7, 2025 | 152.70 | 154.00 | 146.30 | 149.00 | 96.00 | -2.42% | 36,091 |
| Jul 4, 2025 | 153.90 | 155.90 | 152.50 | 152.70 | 98.38 | -1.10% | 25,930 |
| Jul 3, 2025 | 156.20 | 156.60 | 154.00 | 154.40 | 99.48 | -0.13% | 16,437 |
| Jul 2, 2025 | 152.30 | 156.30 | 150.60 | 154.60 | 99.61 | 2.52% | 22,376 |
| Jul 1, 2025 | 152.30 | 152.80 | 149.30 | 150.80 | 97.16 | 0.13% | 16,935 |
| Jun 30, 2025 | 147.30 | 152.30 | 147.20 | 150.60 | 97.03 | 2.31% | 27,970 |
| Jun 27, 2025 | 146.00 | 147.30 | 144.40 | 147.20 | 94.84 | 0.96% | 8,325 |
| Jun 26, 2025 | 146.30 | 146.50 | 144.50 | 145.80 | 93.94 | 0.69% | 13,908 |
| Jun 25, 2025 | 144.90 | 146.70 | 144.20 | 144.80 | 93.29 | -0.28% | 5,731 |
| Jun 24, 2025 | 144.80 | 146.90 | 142.35 | 145.20 | 93.55 | -2.81% | 17,312 |
| Jun 23, 2025 | 148.10 | 150.00 | 147.20 | 149.40 | 96.26 | 0.95% | 20,445 |
| Jun 20, 2025 | 147.50 | 148.70 | 146.30 | 148.00 | 95.36 | 0.34% | 15,354 |
| Jun 19, 2025 | 146.00 | 149.20 | 145.60 | 147.50 | 95.03 | 1.30% | 23,904 |
| Jun 18, 2025 | 145.50 | 146.70 | 143.60 | 145.60 | 93.81 | 0.14% | 15,308 |
| Jun 17, 2025 | 142.60 | 146.50 | 142.50 | 145.40 | 93.68 | 1.47% | 11,056 |
| Jun 16, 2025 | 144.90 | 147.80 | 142.80 | 143.30 | 92.33 | -0.28% | 19,760 |
| Jun 13, 2025 | 146.50 | 148.80 | 142.10 | 143.70 | 92.59 | -0.42% | 22,712 |
| Jun 12, 2025 | 142.20 | 146.40 | 142.00 | 144.30 | 92.97 | 1.83% | 32,892 |
| Jun 11, 2025 | 141.10 | 142.40 | 140.50 | 141.70 | 91.30 | 0.28% | 6,487 |
| Jun 10, 2025 | 141.50 | 142.50 | 140.80 | 141.30 | 91.04 | -0.63% | 4,444 |
| Jun 9, 2025 | 143.80 | 145.50 | 140.00 | 142.20 | 91.62 | 0.21% | 20,417 |
| Jun 6, 2025 | 140.90 | 143.90 | 140.90 | 141.90 | 91.43 | 0.64% | 29,620 |
| Jun 5, 2025 | 138.00 | 141.70 | 137.90 | 141.00 | 90.85 | 2.03% | 19,584 |
| Jun 4, 2025 | 137.80 | 140.00 | 137.40 | 138.20 | 89.04 | 0.44% | 30,405 |
| Jun 3, 2025 | 136.00 | 137.90 | 135.50 | 137.60 | 88.66 | 0.95% | 27,610 |
| Jun 2, 2025 | 135.90 | 137.70 | 135.40 | 136.30 | 87.82 | 0.66% | 19,248 |
| May 30, 2025 | 136.00 | 138.40 | 135.10 | 135.40 | 87.24 | -0.73% | 36,606 |
| May 29, 2025 | 137.00 | 138.60 | 135.60 | 136.40 | 87.88 | 0.29% | 25,057 |
| May 28, 2025 | 152.30 | 155.80 | 135.20 | 136.00 | 87.62 | -10.70% | 138,256 |
| May 27, 2025 | 154.00 | 154.00 | 152.10 | 152.30 | 98.13 | -1.30% | 4,645 |
| May 26, 2025 | 153.90 | 155.00 | 152.00 | 154.30 | 99.41 | 1.05% | 9,523 |