TipRanks
Go Ultimate55% OFF

Esso Societe Anonyme Francaise (0N9V) Historical Prices

GB:0N9V historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202678.8079.0077.0077.6077.60+1.04%740.27
Oct 29, 202673.1577.9073.1076.8076.80+8.17%850.30
Oct 28, 202673.5075.0070.2071.0071.00-1.73%580.20
Oct 27, 202673.0073.3071.1072.2572.25-2.03%1590.55
Oct 26, 202674.5075.0072.4073.7573.75-0.67%1870.65
Oct 23, 202673.3074.6570.0574.2574.25+3.99%680.23
Oct 22, 202674.1575.9570.4571.4071.40-4.55%3821.32
Oct 21, 202678.0078.0074.7574.8074.80-0.53%1920.66
Oct 20, 202675.7077.7074.5575.2075.20-0.92%620.21
Oct 19, 202680.2081.3573.9075.9075.90-4.59%1530.50
Oct 16, 202676.1080.8076.1079.5579.55+4.05%850.28
Oct 15, 202679.9079.9576.2576.4576.45-5.68%7682.49
Oct 14, 202684.0085.0080.4581.0581.05-4.37%1120.36
Oct 13, 202682.9085.0082.5084.7584.75+3.23%2260.71
Oct 12, 202682.0084.1080.0582.1082.10-0.55%2250.70
Oct 09, 202683.0083.1081.0582.5582.55+0.00%1160.36
Oct 08, 202679.9582.9577.6082.5582.55+2.87%940.28
Oct 07, 202682.6583.4580.2580.2580.25-1.95%8762.74
Oct 06, 202683.9084.0081.1581.8581.85-1.74%1320.41
Oct 05, 202683.5085.0582.2083.3083.30-0.18%480.15
Oct 02, 202684.0085.8081.5583.4583.45-1.18%500.15
Oct 01, 202683.4086.2083.0084.4584.45-0.82%3641.13
Sep 30, 202692.1094.5083.0585.1585.15-9.80%1,1193.66
Sep 29, 202688.0094.7088.0094.4094.40-3.92%3641.20
Sep 28, 202699.90101.8095.7598.2598.25-0.81%1400.45
Sep 25, 2026102.00102.7097.5099.0599.05-3.46%1060.32
Sep 24, 2026102.30104.60101.00102.60102.60+1.68%3591.09
Sep 23, 202698.00101.5095.70100.90100.90+5.54%2020.62
Sep 22, 202697.8098.4094.6095.6095.60-0.21%3311.02
Sep 21, 202699.00100.5090.5095.8095.80-5.99%7082.27
Sep 18, 2026105.00105.3099.00101.90101.90-4.86%3060.98
Sep 17, 2026106.30110.30103.10107.10107.10+0.28%2390.76
Sep 16, 2026111.10112.10106.10106.80106.80-3.35%9302.96
Sep 15, 2026105.00111.00105.00110.50110.50+4.25%9313.09
Sep 14, 2026104.30110.40104.30106.00106.00+2.81%3561.20
Sep 11, 2026107.00107.3098.75103.10103.10-3.64%5061.74
Sep 10, 2026100.00108.1099.55107.00107.00+7.54%9703.48
Sep 09, 202692.0099.6590.2099.5099.50+10.01%4871.76
Sep 08, 202691.9092.7089.0090.4590.45-0.50%2460.90
Sep 07, 202691.0092.7090.0090.9090.90+1.00%780.28
Sep 04, 202687.2090.4586.0090.0090.00+2.80%2190.80
Sep 03, 202686.5089.2084.0087.5587.55+0.92%3981.46
Sep 02, 202690.0091.0085.9086.7586.75-5.66%4271.60
Sep 01, 202686.0092.3586.0091.9591.95+7.36%1620.61
Aug 31, 202680.2588.1080.0085.6585.65+6.00%6172.36
Aug 28, 202678.0081.2078.0080.8080.80+3.92%1950.74
Aug 27, 202677.2079.6577.0077.7577.75-1.27%1690.64
Aug 26, 202678.2082.3576.0078.7578.75+0.32%370.14
Aug 25, 202676.0079.7075.6078.5078.50+4.46%2060.78
Aug 24, 202675.9576.4574.0075.1575.15-2.15%1310.49