Want to see FR:NAE full AI Analyst Report?
Esso Societe Anonyme Francaise (NAE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 78.00 | 78.85 | 77.20 | 77.20 | 77.20 | +0.72% | 5,639 | 0.60 |
| Oct 29, 2026 | 73.10 | 77.55 | 73.10 | 76.65 | 76.65 | +7.81% | 8,085 | 0.86 |
| Oct 28, 2026 | 74.95 | 74.95 | 70.25 | 71.10 | 71.10 | -1.52% | 3,877 | 0.41 |
| Oct 27, 2026 | 72.45 | 73.05 | 71.10 | 72.20 | 72.20 | -0.35% | 4,280 | 0.45 |
| Oct 26, 2026 | 74.50 | 74.60 | 72.40 | 72.45 | 72.45 | -2.09% | 2,390 | 0.25 |
| Oct 23, 2026 | 70.20 | 74.60 | 70.20 | 74.00 | 74.00 | +5.71% | 13,313 | 1.42 |
| Oct 22, 2026 | 74.40 | 75.55 | 70.00 | 70.00 | 70.00 | -5.60% | 11,704 | 1.24 |
| Oct 21, 2026 | 75.00 | 77.85 | 74.15 | 74.15 | 74.15 | -1.85% | 3,089 | 0.32 |
| Oct 20, 2026 | 75.70 | 77.45 | 74.25 | 75.55 | 75.55 | -0.72% | 5,039 | 0.52 |
| Oct 19, 2026 | 79.30 | 81.15 | 73.05 | 76.10 | 76.10 | -3.67% | 17,203 | 1.77 |
| Oct 16, 2026 | 76.10 | 80.80 | 75.90 | 79.00 | 79.00 | +2.66% | 6,270 | 0.64 |
| Oct 15, 2026 | 79.85 | 79.85 | 76.00 | 76.95 | 76.95 | -3.81% | 9,150 | 0.92 |
| Oct 14, 2026 | 84.00 | 84.50 | 80.00 | 80.00 | 80.00 | -4.48% | 5,528 | 0.55 |
| Oct 13, 2026 | 82.90 | 85.00 | 82.25 | 83.75 | 83.75 | +1.58% | 3,136 | 0.31 |
| Oct 12, 2026 | 82.00 | 84.00 | 79.40 | 82.45 | 82.45 | +0.12% | 7,069 | 0.70 |
| Oct 09, 2026 | 83.00 | 83.10 | 81.60 | 82.35 | 82.35 | +0.92% | 2,924 | 0.29 |
| Oct 08, 2026 | 79.90 | 83.00 | 77.60 | 81.60 | 81.60 | +2.00% | 5,685 | 0.55 |
| Oct 07, 2026 | 81.50 | 83.45 | 80.00 | 80.00 | 80.00 | -3.21% | 6,470 | 0.63 |
| Oct 06, 2026 | 83.90 | 84.00 | 81.00 | 82.65 | 82.65 | -1.25% | 4,143 | 0.40 |
| Oct 05, 2026 | 83.00 | 84.50 | 82.25 | 83.70 | 83.70 | +0.97% | 4,040 | 0.39 |
| Oct 02, 2026 | 83.70 | 85.70 | 81.55 | 82.90 | 82.90 | -1.78% | 8,852 | 0.86 |
| Oct 01, 2026 | 83.40 | 86.40 | 82.25 | 84.40 | 84.40 | +0.24% | 10,281 | 1.00 |
| Sep 30, 2026 | 92.25 | 92.60 | 83.05 | 84.20 | 84.20 | -9.71% | 24,144 | 2.40 |
| Sep 29, 2026 | 88.20 | 94.70 | 87.45 | 93.25 | 93.25 | -5.19% | 15,748 | 1.57 |
| Sep 28, 2026 | 99.90 | 100.50 | 95.50 | 98.35 | 98.35 | -1.55% | 7,091 | 0.69 |
| Sep 25, 2026 | 102.70 | 102.70 | 96.90 | 99.90 | 99.90 | -1.96% | 6,191 | 0.61 |
| Sep 24, 2026 | 101.00 | 106.80 | 100.50 | 101.90 | 101.90 | -0.49% | 17,933 | 1.79 |
| Sep 23, 2026 | 98.00 | 102.40 | 95.90 | 102.40 | 102.40 | +5.89% | 7,640 | 0.76 |
| Sep 22, 2026 | 97.55 | 98.45 | 94.60 | 96.70 | 96.70 | -0.26% | 11,206 | 1.13 |
| Sep 21, 2026 | 99.00 | 100.00 | 89.55 | 96.95 | 96.95 | -4.20% | 30,655 | 3.22 |
| Sep 18, 2026 | 104.50 | 105.20 | 98.40 | 101.20 | 101.20 | -4.08% | 17,482 | 1.87 |
| Sep 17, 2026 | 106.30 | 110.40 | 102.50 | 105.50 | 105.50 | -1.03% | 9,553 | 1.03 |
| Sep 16, 2026 | 111.00 | 112.10 | 105.90 | 106.60 | 106.60 | -3.09% | 11,132 | 1.21 |
| Sep 15, 2026 | 105.00 | 111.00 | 104.20 | 110.00 | 110.00 | +4.07% | 15,354 | 1.70 |
| Sep 14, 2026 | 104.70 | 110.30 | 104.70 | 105.70 | 105.70 | +3.12% | 18,685 | 2.12 |
| Sep 11, 2026 | 107.00 | 107.50 | 98.10 | 102.50 | 102.50 | -4.21% | 23,620 | 2.78 |
| Sep 10, 2026 | 100.00 | 108.10 | 98.10 | 107.00 | 107.00 | +8.74% | 23,808 | 2.89 |
| Sep 09, 2026 | 91.05 | 99.90 | 90.95 | 98.40 | 98.40 | +9.27% | 19,563 | 2.43 |
| Sep 08, 2026 | 92.00 | 92.80 | 89.00 | 90.05 | 90.05 | -0.44% | 7,329 | 0.91 |
| Sep 07, 2026 | 91.00 | 92.50 | 90.00 | 90.45 | 90.45 | -0.06% | 6,621 | 0.83 |
| Sep 04, 2026 | 87.20 | 90.50 | 86.00 | 90.50 | 90.50 | +3.13% | 5,274 | 0.66 |
| Sep 03, 2026 | 86.00 | 89.20 | 84.10 | 87.75 | 87.75 | +1.68% | 9,007 | 1.14 |
| Sep 02, 2026 | 90.00 | 91.40 | 85.60 | 86.30 | 86.30 | -4.22% | 14,288 | 1.86 |
| Sep 01, 2026 | 86.50 | 92.70 | 85.95 | 90.10 | 90.10 | +4.89% | 14,715 | 1.96 |
| Aug 31, 2026 | 80.35 | 88.35 | 80.20 | 85.90 | 85.90 | +6.84% | 18,508 | 2.55 |
| Aug 28, 2026 | 78.00 | 81.00 | 78.00 | 80.40 | 80.40 | +2.49% | 4,205 | 0.58 |
| Aug 27, 2026 | 77.95 | 79.55 | 76.15 | 78.45 | 78.45 | -0.19% | 4,775 | 0.66 |
| Aug 26, 2026 | 78.00 | 85.00 | 75.85 | 78.60 | 78.60 | +0.51% | 23,308 | 3.33 |
| Aug 25, 2026 | 76.00 | 79.70 | 75.60 | 78.20 | 78.20 | +3.51% | 7,889 | 1.13 |
| Aug 24, 2026 | 75.95 | 76.20 | 73.80 | 75.55 | 75.55 | -0.53% | 5,439 | 0.78 |
