Esso Societe Anonyme Francaise SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 94.000 | 95.000 | 93.550 | 93.900 | 93.373 | 39 |
| 2025-08-08 | 93.800 | 94.900 | 93.550 | 94.200 | 93.671 | 11 |
| 2025-08-07 | 93.800 | 95.000 | 93.400 | 94.200 | 93.671 | 12 |
| 2025-08-06 | 94.600 | 94.600 | 94.000 | 94.250 | 93.721 | 22 |
| 2025-08-05 | 94.600 | 94.750 | 93.800 | 94.150 | 93.622 | 26 |
| 2025-08-04 | 96.250 | 96.300 | 94.150 | 94.400 | 93.870 | 66 |
| 2025-08-01 | 96.350 | 96.850 | 95.500 | 95.950 | 95.412 | 15 |
| 2025-07-31 | 95.000 | 96.750 | 94.500 | 96.650 | 96.108 | 49 |
| 2025-07-30 | 96.500 | 96.700 | 93.700 | 96.000 | 95.461 | 335 |
| 2025-07-29 | 99.000 | 99.450 | 96.750 | 96.750 | 96.207 | 396 |
| 2025-07-28 | 101.80 | 102.90 | 98.650 | 99.323 | 98.765 | 353 |
| 2025-07-25 | 101.80 | 102.50 | 99.600 | 100.40 | 99.837 | 426 |
| 2025-07-24 | 102.30 | 105.40 | 101.70 | 102.50 | 101.92 | 2,487 |
| 2025-07-23 | 103.30 | 103.30 | 101.00 | 101.60 | 101.03 | 244 |
| 2025-07-22 | 103.00 | 103.80 | 100.50 | 101.80 | 101.23 | 918 |
| 2025-07-21 | 106.90 | 107.10 | 102.50 | 102.90 | 102.32 | 277 |
| 2025-07-18 | 106.10 | 108.80 | 106.10 | 107.80 | 107.20 | 290 |
| 2025-07-17 | 108.20 | 108.40 | 104.50 | 106.10 | 105.50 | 378 |
| 2025-07-16 | 110.70 | 111.40 | 107.30 | 108.20 | 107.59 | 265 |
| 2025-07-15 | 114.90 | 115.53 | 110.20 | 110.50 | 109.88 | 374 |
| 2025-07-14 | 110.80 | 116.00 | 110.80 | 114.60 | 113.96 | 927 |
| 2025-07-11 | 107.00 | 113.10 | 106.32 | 112.30 | 111.67 | 678 |
| 2025-07-10 | 105.20 | 109.20 | 103.70 | 108.00 | 107.39 | 641 |
| 2025-07-09 | 108.90 | 112.40 | 107.40 | 108.00 | 107.39 | 547 |
| 2025-07-08 | 103.50 | 115.20 | 96.650 | 110.40 | 109.78 | 4,919 |
| 2025-07-07 | 152.70 | 153.90 | 146.50 | 148.30 | 144.48 | 966 |
| 2025-07-04 | 153.80 | 155.60 | 152.50 | 153.80 | 149.84 | 455 |
| 2025-07-03 | 156.40 | 156.40 | 154.10 | 154.90 | 150.91 | 147 |
| 2025-07-02 | 152.00 | 156.10 | 151.00 | 154.80 | 150.82 | 100 |
| 2025-07-01 | 151.30 | 152.50 | 149.10 | 149.10 | 145.26 | 221 |
| 2025-06-30 | 147.70 | 152.20 | 147.00 | 149.70 | 145.85 | 447 |
| 2025-06-27 | 145.90 | 147.10 | 144.50 | 147.10 | 143.32 | 28 |
| 2025-06-26 | 146.30 | 146.80 | 144.40 | 145.80 | 142.05 | 11 |
| 2025-06-25 | 145.20 | 146.50 | 144.90 | 145.60 | 141.85 | 62 |
| 2025-06-24 | 144.00 | 147.20 | 142.30 | 145.70 | 141.95 | 270 |
| 2025-06-23 | 148.70 | 149.90 | 147.20 | 149.70 | 145.85 | 90 |
| 2025-06-20 | 147.90 | 148.70 | 146.40 | 148.20 | 144.39 | 11 |
| 2025-06-19 | 146.50 | 149.00 | 145.70 | 147.40 | 143.61 | 43 |
| 2025-06-18 | 145.20 | 146.70 | 143.53 | 145.30 | 141.56 | 1,216 |
| 2025-06-17 | 142.70 | 145.80 | 142.60 | 145.00 | 141.27 | 1,162 |
| 2025-06-16 | 144.70 | 146.80 | 142.70 | 143.20 | 139.52 | 1,250 |
| 2025-06-13 | 146.50 | 147.70 | 142.30 | 143.80 | 140.10 | 156 |
| 2025-06-12 | 142.00 | 146.10 | 141.78 | 145.00 | 141.27 | 1,270 |
| 2025-06-11 | 141.70 | 142.40 | 140.80 | 141.50 | 137.86 | 1,836 |
| 2025-06-10 | 142.00 | 142.20 | 141.00 | 141.70 | 138.05 | 48 |
| 2025-06-09 | 143.90 | 145.50 | 140.40 | 141.70 | 138.05 | 3,767 |
| 2025-06-06 | 141.00 | 143.90 | 140.90 | 142.10 | 138.44 | 2,399 |
| 2025-06-05 | 138.00 | 141.70 | 138.00 | 140.80 | 137.18 | 194 |
| 2025-06-04 | 137.80 | 140.00 | 137.10 | 138.50 | 134.94 | 145 |
| 2025-06-03 | 136.00 | 136.40 | 135.50 | 136.40 | 132.89 | 71 |
| 2025-06-02 | 135.90 | 137.70 | 135.50 | 136.70 | 133.18 | 190 |
| 2025-05-30 | 136.40 | 138.40 | 135.30 | 135.50 | 132.01 | 511 |
| 2025-05-29 | 135.90 | 138.60 | 135.80 | 136.90 | 133.38 | 2,399 |
| 2025-05-28 | 152.30 | 155.00 | 135.20 | 136.70 | 133.18 | 3,962 |
| 2025-05-27 | 154.00 | 154.00 | 152.30 | 152.87 | 148.93 | 368 |
| 2025-05-23 | 149.90 | 153.60 | 149.70 | 152.50 | 148.58 | 2,385 |
| 2025-05-22 | 150.70 | 153.00 | 149.50 | 150.00 | 146.14 | 104 |
| 2025-05-21 | 153.80 | 153.80 | 151.60 | 152.20 | 148.28 | 90 |
| 2025-05-20 | 153.40 | 154.20 | 151.10 | 153.50 | 149.55 | 109 |
| 2025-05-19 | 156.10 | 156.10 | 154.30 | 154.90 | 150.91 | 239 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-12 | 0.6021 EUR |
| 2025-07-08 | 3.0000 EUR |
| 2024-07-08 | 3.0000 EUR |
| 2023-07-10 | 2.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.