Esso S.A.F. (EPA:ES)
France · Delayed Price · Currency is EUR 45.18
-1.66 (-3.54%)
Nov 20, 2025, 5:35 PM CET
Esso S.A.F. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 47.00 | 47.06 | 44.86 | 45.18 | 45.18 | -3.54% | 17,716 |
| Nov 19, 2025 | 47.78 | 48.58 | 46.52 | 46.84 | 46.84 | 0.30% | 18,228 |
| Nov 18, 2025 | 49.08 | 50.10 | 46.00 | 46.70 | 46.70 | -8.52% | 32,890 |
| Nov 17, 2025 | 46.60 | 53.00 | 46.38 | 51.05 | 51.05 | 7.61% | 63,873 |
| Nov 14, 2025 | 45.44 | 47.50 | 44.10 | 47.44 | 47.44 | 1.11% | 42,195 |
| Nov 13, 2025 | 44.76 | 48.18 | 44.30 | 46.92 | 46.92 | 7.66% | 58,405 |
| Nov 12, 2025 | 40.50 | 46.56 | 40.50 | 43.58 | 43.58 | -55.39% | 131,480 |
| Nov 11, 2025 | 99.35 | 102.90 | 94.95 | 97.70 | 37.49 | -8.86% | 92,500 |
| Nov 10, 2025 | 106.70 | 109.50 | 106.30 | 107.20 | 41.14 | 2.10% | 29,144 |
| Nov 7, 2025 | 101.00 | 106.20 | 100.00 | 105.00 | 40.29 | 4.37% | 40,668 |
| Nov 6, 2025 | 100.50 | 101.40 | 99.85 | 100.60 | 38.60 | 0.20% | 12,335 |
| Nov 5, 2025 | 98.95 | 101.60 | 98.45 | 100.40 | 38.53 | 2.14% | 25,869 |
| Nov 4, 2025 | 99.30 | 99.80 | 97.60 | 98.30 | 37.72 | -1.06% | 7,803 |
| Nov 3, 2025 | 97.85 | 100.00 | 97.35 | 99.35 | 38.12 | 1.95% | 11,293 |
| Oct 31, 2025 | 97.80 | 98.05 | 97.05 | 97.45 | 37.39 | -0.56% | 7,061 |
| Oct 30, 2025 | 97.75 | 98.15 | 96.60 | 98.00 | 37.61 | 0.31% | 6,050 |
| Oct 29, 2025 | 99.75 | 100.00 | 97.20 | 97.70 | 37.49 | -1.81% | 5,814 |
| Oct 28, 2025 | 98.00 | 99.95 | 97.25 | 99.50 | 38.18 | 0.66% | 5,895 |
| Oct 27, 2025 | 100.80 | 100.80 | 98.00 | 98.85 | 37.93 | -1.00% | 6,331 |
| Oct 24, 2025 | 99.15 | 100.50 | 98.00 | 99.85 | 38.32 | 1.06% | 19,475 |
| Oct 23, 2025 | 97.00 | 98.95 | 96.35 | 98.80 | 37.91 | 3.13% | 31,602 |
| Oct 22, 2025 | 95.15 | 97.20 | 95.00 | 95.80 | 36.76 | 0.58% | 16,003 |
| Oct 21, 2025 | 94.95 | 96.80 | 94.15 | 95.25 | 36.55 | 0.32% | 12,400 |
| Oct 20, 2025 | 93.70 | 95.50 | 93.50 | 94.95 | 36.43 | 2.21% | 6,063 |
| Oct 17, 2025 | 92.60 | 93.50 | 92.00 | 92.90 | 35.65 | -0.32% | 6,668 |
| Oct 16, 2025 | 95.35 | 95.60 | 92.85 | 93.20 | 35.76 | -2.00% | 13,553 |
| Oct 15, 2025 | 95.45 | 96.50 | 94.20 | 95.10 | 36.49 | 1.22% | 11,023 |
| Oct 14, 2025 | 93.00 | 95.00 | 92.60 | 93.95 | 36.05 | 0.05% | 13,526 |
| Oct 13, 2025 | 93.00 | 96.20 | 93.00 | 93.90 | 36.03 | 1.46% | 9,508 |
| Oct 10, 2025 | 93.60 | 95.95 | 92.55 | 92.55 | 35.51 | -1.12% | 16,283 |
| Oct 9, 2025 | 96.00 | 96.00 | 93.40 | 93.60 | 35.92 | -1.21% | 8,822 |
| Oct 8, 2025 | 93.60 | 96.80 | 93.60 | 94.75 | 36.36 | 1.77% | 10,286 |
| Oct 7, 2025 | 96.00 | 96.05 | 92.75 | 93.10 | 35.72 | -3.67% | 22,315 |
| Oct 6, 2025 | 104.30 | 104.30 | 90.35 | 96.65 | 37.09 | -6.53% | 49,840 |
| Oct 3, 2025 | 103.00 | 104.90 | 102.80 | 103.40 | 39.68 | 0.78% | 9,426 |
| Oct 2, 2025 | 101.70 | 103.50 | 101.50 | 102.60 | 39.37 | 1.38% | 9,798 |
| Oct 1, 2025 | 102.40 | 103.60 | 100.40 | 101.20 | 38.83 | -0.10% | 10,166 |
| Sep 30, 2025 | 99.30 | 101.30 | 98.10 | 101.30 | 38.87 | 1.35% | 8,040 |
| Sep 29, 2025 | 98.05 | 101.00 | 98.05 | 99.95 | 38.35 | 3.04% | 14,191 |
| Sep 26, 2025 | 95.85 | 97.25 | 95.05 | 97.00 | 37.22 | 1.31% | 4,316 |
| Sep 25, 2025 | 96.65 | 97.15 | 95.40 | 95.75 | 36.74 | -1.49% | 4,226 |
| Sep 24, 2025 | 100.40 | 100.40 | 96.35 | 97.20 | 37.30 | -2.31% | 4,428 |
| Sep 23, 2025 | 95.75 | 100.50 | 95.75 | 99.50 | 38.18 | 4.46% | 7,014 |
| Sep 22, 2025 | 97.55 | 98.40 | 94.15 | 95.25 | 36.55 | -2.91% | 7,303 |
| Sep 19, 2025 | 100.00 | 100.00 | 97.10 | 98.10 | 37.64 | -1.46% | 18,599 |
| Sep 18, 2025 | 99.40 | 101.00 | 97.85 | 99.55 | 38.20 | -1.14% | 8,113 |
| Sep 17, 2025 | 101.60 | 101.90 | 99.40 | 100.70 | 38.64 | -1.08% | 8,219 |
| Sep 16, 2025 | 99.65 | 102.30 | 98.80 | 101.80 | 39.06 | 1.50% | 12,819 |
| Sep 15, 2025 | 98.65 | 100.40 | 98.65 | 100.30 | 38.49 | 1.16% | 3,328 |
| Sep 12, 2025 | 97.05 | 100.10 | 97.05 | 99.15 | 38.05 | 2.22% | 5,598 |