Esso S.A.F. (EPA:ES)
France flag France · Delayed Price · Currency is EUR
93.10
-3.55 (-3.67%)
Oct 7, 2025, 5:35 PM CET

Esso S.A.F. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202596.0096.0592.7593.1093.10-3.67%22,315
Oct 6, 2025104.30104.3090.3596.6596.65-6.53%49,840
Oct 3, 2025103.00104.90102.80103.40103.400.78%9,426
Oct 2, 2025101.70103.50101.50102.60102.601.38%9,798
Oct 1, 2025102.40103.60100.40101.20101.20-0.10%10,166
Sep 30, 202599.30101.3098.10101.30101.301.35%8,040
Sep 29, 202598.05101.0098.0599.9599.953.04%14,191
Sep 26, 202595.8597.2595.0597.0097.001.31%4,316
Sep 25, 202596.6597.1595.4095.7595.75-1.49%4,226
Sep 24, 2025100.40100.4096.3597.2097.20-2.31%4,428
Sep 23, 202595.75100.5095.7599.5099.504.46%7,014
Sep 22, 202597.5598.4094.1595.2595.25-2.91%7,303
Sep 19, 2025100.00100.0097.1098.1098.10-1.46%18,599
Sep 18, 202599.40101.0097.8599.5599.55-1.14%8,113
Sep 17, 2025101.60101.9099.40100.70100.70-1.08%8,219
Sep 16, 202599.65102.3098.80101.80101.801.50%12,819
Sep 15, 202598.65100.4098.65100.30100.301.16%3,328
Sep 12, 202597.05100.1097.0599.1599.152.22%5,598
Sep 11, 202598.1099.3097.0097.0097.00-1.12%5,482
Sep 10, 2025100.50100.5097.7598.1098.10-1.75%5,970
Sep 9, 202597.75101.0097.7099.8599.852.31%7,207
Sep 8, 202597.2099.0096.8097.6097.600.31%2,837
Sep 5, 202597.7598.5097.1597.3097.30-0.46%2,928
Sep 4, 202597.0098.8097.0097.7597.75-0.10%3,170
Sep 3, 202598.2598.9597.0097.8597.85-0.61%3,302
Sep 2, 202599.7599.7597.7598.4598.45-0.56%4,050
Sep 1, 202597.45100.2097.4599.0099.001.75%10,973
Aug 29, 2025100.80100.8096.7097.3097.30-2.99%5,721
Aug 28, 202597.85102.2097.85100.30100.302.35%17,584
Aug 27, 202596.8098.4596.8098.0098.001.14%3,776
Aug 26, 202597.8597.9096.0596.9096.90-1.87%4,531
Aug 25, 202598.6599.2097.7098.7598.750.20%3,818
Aug 22, 202597.0598.8097.0598.5598.551.23%4,902
Aug 21, 202596.4097.6596.3597.3597.350.88%2,867
Aug 20, 202595.4097.2595.4096.5096.500.36%4,118
Aug 19, 202595.3096.1595.1596.1596.150.89%3,257
Aug 18, 202595.8595.8594.8095.3095.30-0.57%4,416
Aug 15, 202595.7098.3595.4095.8595.85-0.47%5,439
Aug 14, 202596.3096.6095.2596.3096.300.10%4,488
Aug 13, 202594.4096.9094.4096.2096.200.73%8,399
Aug 12, 202593.6095.5093.0595.5095.501.92%20,641
Aug 11, 202594.0094.9593.5093.7093.70-0.64%11,683
Aug 8, 202594.4094.8593.5094.3094.300.16%13,119
Aug 7, 202593.8094.9093.0094.1594.15-0.42%13,042
Aug 6, 202594.7095.0094.0094.5594.55-0.05%6,693
Aug 5, 202594.6094.8093.6094.6094.600.26%9,140
Aug 4, 202596.0096.2594.0594.3594.35-1.97%9,973
Aug 1, 202596.4596.8595.5096.2596.25-0.41%10,054
Jul 31, 202595.0096.8594.3096.6596.651.26%9,285
Jul 30, 202596.5096.7093.7095.4595.45-1.34%22,396