Esso S.A.F. (LON:0N9V)
London · Delayed Price · Currency is GBP · Price in EUR 94.35
+1.35 (1.45%)
At close: Oct 13, 2025
Esso S.A.F. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 93.40 | 94.65 | 92.75 | 94.65 | 94.65 | 0.32% | 10 |
| Oct 13, 2025 | 94.50 | 96.00 | 93.00 | 94.35 | 94.35 | 1.45% | 17 |
| Oct 10, 2025 | 93.90 | 95.95 | 92.80 | 93.00 | 93.00 | -1.01% | 1,790 |
| Oct 9, 2025 | 95.65 | 96.00 | 93.45 | 93.95 | 93.95 | -1.11% | 102 |
| Oct 8, 2025 | 94.15 | 96.40 | 93.30 | 95.00 | 95.00 | 1.93% | 635 |
| Oct 7, 2025 | 96.60 | 96.60 | 93.05 | 93.20 | 93.20 | -4.31% | 48 |
| Oct 6, 2025 | 102.20 | 104.30 | 90.60 | 97.40 | 97.40 | -5.62% | 450 |
| Oct 3, 2025 | 103.10 | 104.50 | 102.90 | 103.20 | 103.20 | 0.19% | 49 |
| Oct 2, 2025 | 101.00 | 103.50 | 101.00 | 103.00 | 103.00 | 2.18% | 41 |
| Oct 1, 2025 | 102.30 | 103.10 | 100.80 | 100.80 | 100.80 | 0.10% | 51 |
| Sep 30, 2025 | 99.30 | 100.90 | 98.60 | 100.70 | 100.70 | 1.21% | 28 |
| Sep 29, 2025 | 98.40 | 100.80 | 98.00 | 99.50 | 99.50 | 2.63% | 205 |
| Sep 26, 2025 | 95.85 | 97.05 | 95.15 | 96.95 | 96.95 | 1.31% | 68 |
| Sep 25, 2025 | 96.65 | 96.65 | 95.25 | 95.70 | 95.70 | -1.85% | 129 |
| Sep 24, 2025 | 100.20 | 100.40 | 96.30 | 97.50 | 97.50 | -2.16% | 14 |
| Sep 23, 2025 | 95.85 | 100.50 | 95.85 | 99.65 | 99.65 | 4.67% | 82 |
| Sep 22, 2025 | 98.45 | 98.45 | 94.45 | 95.20 | 95.20 | -2.36% | 55 |
| Sep 19, 2025 | 99.95 | 99.95 | 97.10 | 97.50 | 97.50 | -1.81% | 44 |
| Sep 18, 2025 | 99.40 | 100.60 | 98.05 | 99.30 | 99.30 | -1.29% | 17 |
| Sep 17, 2025 | 101.60 | 101.60 | 99.50 | 100.60 | 100.60 | -0.79% | 8 |
| Sep 16, 2025 | 99.70 | 102.20 | 98.35 | 101.40 | 101.40 | 1.55% | 340 |
| Sep 15, 2025 | 98.20 | 100.40 | 98.20 | 99.85 | 99.85 | 1.37% | 199 |
| Sep 12, 2025 | 98.05 | 100.00 | 97.05 | 98.50 | 98.50 | 1.44% | 137 |
| Sep 11, 2025 | 98.80 | 99.30 | 97.05 | 97.10 | 97.10 | -0.92% | 9 |
| Sep 10, 2025 | 100.50 | 100.50 | 98.00 | 98.00 | 98.00 | -2.49% | 23 |
| Sep 9, 2025 | 97.75 | 101.20 | 97.15 | 100.50 | 100.50 | 2.81% | 228 |
| Sep 8, 2025 | 97.20 | 98.90 | 97.20 | 97.75 | 97.75 | 0.46% | 20 |
| Sep 5, 2025 | 98.45 | 98.45 | 97.30 | 97.30 | 97.30 | -0.66% | 3 |
| Sep 4, 2025 | 99.75 | 99.75 | 97.40 | 97.95 | 97.95 | 0.51% | 51 |
| Sep 3, 2025 | 98.50 | 98.85 | 97.40 | 97.45 | 97.45 | -1.07% | 182 |
| Sep 2, 2025 | 99.75 | 99.75 | 97.85 | 98.50 | 98.50 | -0.35% | 11 |
| Sep 1, 2025 | 97.30 | 99.80 | 97.30 | 98.85 | 98.85 | 1.75% | 131 |
| Aug 29, 2025 | 100.00 | 100.40 | 96.95 | 97.15 | 97.15 | -3.72% | 62 |
| Aug 28, 2025 | 97.00 | 102.10 | 97.00 | 100.90 | 100.90 | 3.38% | 212 |
| Aug 27, 2025 | 96.70 | 98.40 | 96.70 | 97.60 | 97.60 | 0.36% | 14 |
| Aug 26, 2025 | 98.30 | 98.60 | 96.70 | 97.25 | 97.25 | -1.72% | 64 |
| Aug 25, 2025 | 98.75 | 99.20 | 98.35 | 98.95 | 98.95 | 0.20% | 63 |
| Aug 22, 2025 | 97.45 | 98.80 | 97.45 | 98.75 | 98.75 | 1.70% | 74 |
| Aug 21, 2025 | 97.20 | 97.40 | 96.60 | 97.10 | 97.10 | 0.52% | 10 |
| Aug 20, 2025 | 96.20 | 97.05 | 96.05 | 96.60 | 96.60 | 0.84% | 20 |
| Aug 19, 2025 | 95.30 | 96.00 | 95.00 | 95.80 | 95.80 | 0.58% | 24 |
| Aug 18, 2025 | 95.85 | 95.90 | 95.00 | 95.25 | 95.25 | -0.78% | 57 |
| Aug 15, 2025 | 97.55 | 98.10 | 95.45 | 96.00 | 96.00 | 0.47% | 11 |
| Aug 14, 2025 | 96.25 | 96.50 | 95.20 | 95.55 | 95.55 | -1.04% | 12 |
| Aug 13, 2025 | 94.40 | 96.80 | 94.15 | 96.55 | 96.55 | 1.63% | 407 |
| Aug 12, 2025 | 94.65 | 95.00 | 93.15 | 95.00 | 95.00 | 1.17% | 102 |
| Aug 11, 2025 | 94.00 | 95.00 | 93.55 | 93.90 | 93.90 | -0.32% | 39 |
| Aug 8, 2025 | 93.80 | 94.90 | 93.55 | 94.20 | 94.20 | - | 11 |
| Aug 7, 2025 | 93.80 | 95.00 | 93.40 | 94.20 | 94.20 | -0.05% | 12 |
| Aug 6, 2025 | 94.60 | 94.60 | 94.00 | 94.25 | 94.25 | 0.11% | 22 |