Esso S.A.F. (LON:0N9V)
London · Delayed Price · Currency is GBP · Price in EUR 98.50
+1.40 (1.44%)
At close: Sep 12, 2025
Esso S.A.F. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 94.60 | 94.75 | 93.80 | 94.15 | 94.15 | -0.26% | 26 |
| Aug 4, 2025 | 96.25 | 96.30 | 94.15 | 94.40 | 94.40 | -1.62% | 66 |
| Aug 1, 2025 | 96.35 | 96.85 | 95.50 | 95.95 | 95.95 | -0.72% | 15 |
| Jul 31, 2025 | 95.00 | 96.75 | 94.50 | 96.65 | 96.65 | 0.68% | 49 |
| Jul 30, 2025 | 96.50 | 96.70 | 93.70 | 96.00 | 96.00 | -0.78% | 335 |
| Jul 29, 2025 | 99.00 | 99.45 | 96.75 | 96.75 | 96.75 | -2.59% | 396 |
| Jul 28, 2025 | 101.80 | 102.90 | 98.65 | 99.32 | 99.32 | -1.07% | 353 |
| Jul 25, 2025 | 101.80 | 102.50 | 99.60 | 100.40 | 100.40 | -2.05% | 426 |
| Jul 24, 2025 | 102.30 | 105.40 | 101.70 | 102.50 | 102.50 | 0.89% | 2,487 |
| Jul 23, 2025 | 103.30 | 103.30 | 101.00 | 101.60 | 101.60 | -0.20% | 244 |
| Jul 22, 2025 | 103.00 | 103.80 | 100.50 | 101.80 | 101.80 | -1.07% | 918 |
| Jul 21, 2025 | 106.90 | 107.10 | 102.50 | 102.90 | 102.90 | -4.55% | 277 |
| Jul 18, 2025 | 106.10 | 108.80 | 106.10 | 107.80 | 107.80 | 1.60% | 290 |
| Jul 17, 2025 | 108.20 | 108.40 | 104.50 | 106.10 | 106.10 | -1.94% | 378 |
| Jul 16, 2025 | 110.70 | 111.40 | 107.30 | 108.20 | 108.20 | -2.08% | 265 |
| Jul 15, 2025 | 114.90 | 115.53 | 110.20 | 110.50 | 110.50 | -3.58% | 374 |
| Jul 14, 2025 | 110.80 | 116.00 | 110.80 | 114.60 | 114.60 | 2.05% | 927 |
| Jul 11, 2025 | 107.00 | 113.10 | 106.32 | 112.30 | 112.30 | 3.98% | 678 |
| Jul 10, 2025 | 105.20 | 109.20 | 103.70 | 108.00 | 108.00 | - | 641 |
| Jul 9, 2025 | 108.90 | 112.40 | 107.40 | 108.00 | 108.00 | -2.17% | 547 |
| Jul 8, 2025 | 103.50 | 115.20 | 96.65 | 110.40 | 110.40 | -25.56% | 4,919 |
| Jul 7, 2025 | 152.70 | 153.90 | 146.50 | 148.30 | 95.30 | -3.58% | 966 |