ESSO

ESSF
🏛️ france →
97.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.15 14.30 14.15 14.30 0.0M
2021-12-30 14.20 14.25 13.40 14.20 0.0M
2021-12-29 14.20 14.50 14.20 14.25 0.0M
2021-12-28 14.20 14.80 13.85 14.80 0.0M
2021-12-27 14.35 14.70 13.85 13.85 0.0M
2021-12-24 14.60 14.60 14.30 14.30 0.0M
2021-12-23 14.60 14.95 14.55 14.60 0.0M
2021-12-22 14.50 14.60 14.45 14.50 0.0M
2021-12-21 14.40 14.45 14.10 14.45 0.0M
2021-12-20 13.55 14.25 13.55 14.05 0.0M
2021-12-17 14.05 14.10 13.55 14.10 0.0M
2021-12-16 13.75 14.00 13.35 14.00 0.0M
2021-12-15 13.40 13.80 13.20 13.80 0.0M
2021-12-14 13.60 13.80 13.50 13.80 0.0M
2021-12-13 13.50 13.65 13.45 13.50 0.0M
2021-12-10 13.80 13.80 13.55 13.55 0.0M
2021-12-09 13.90 14.35 13.90 14.05 0.0M
2021-12-08 13.85 14.25 13.85 14.20 0.0M
2021-12-07 14.00 14.20 14.00 14.15 0.0M
2021-12-06 13.65 14.05 13.25 14.05 0.0M
2021-12-03 12.90 13.65 12.90 13.65 0.0M
2021-12-02 12.20 13.35 12.15 13.25 0.0M
2021-12-01 12.00 12.50 11.90 12.50 0.0M
2021-11-30 12.10 12.35 11.95 12.15 0.0M
2021-11-29 12.05 12.20 11.50 11.85 0.0M
2021-11-26 12.50 12.95 12.10 12.25 0.0M
2021-11-25 13.00 13.05 12.65 12.65 0.0M
2021-11-24 12.85 13.25 12.85 13.00 0.0M
2021-11-23 13.50 13.50 12.85 12.85 0.0M
2021-11-22 13.50 13.65 13.50 13.50 0.0M
2021-11-19 13.60 13.75 13.50 13.50 0.0M
2021-11-18 14.00 14.00 13.00 13.50 0.0M
2021-11-17 13.95 14.10 13.40 13.90 0.0M
2021-11-16 14.85 14.85 13.40 13.75 0.0M
2021-11-15 14.75 14.95 14.25 14.55 0.0M
2021-11-12 14.95 15.20 14.60 14.80 0.0M
2021-11-11 14.90 15.20 14.80 14.85 0.0M
2021-11-10 14.85 15.00 14.65 14.85 0.0M
2021-11-09 14.85 14.85 14.40 14.45 0.0M
2021-11-08 14.35 14.80 14.35 14.80 0.0M
2021-11-05 14.30 14.60 14.20 14.50 0.0M
2021-11-04 14.25 14.55 14.10 14.20 0.0M
2021-11-03 13.95 14.55 13.90 14.45 0.0M
2021-11-02 13.60 14.00 13.60 14.00 0.0M
2021-11-01 13.65 13.85 13.55 13.60 0.0M
2021-10-29 13.55 13.80 13.40 13.65 0.0M
2021-10-28 13.80 13.80 13.40 13.55 0.0M
2021-10-27 13.20 13.80 13.15 13.80 0.0M
2021-10-26 12.50 13.10 12.50 13.00 0.0M
2021-10-25 12.80 13.00 12.50 12.60 0.0M
2021-10-22 12.95 13.00 12.50 12.65 0.0M
2021-10-21 12.20 13.10 12.10 13.00 0.0M
2021-10-20 11.90 12.35 11.60 12.10 0.0M
2021-10-19 11.45 11.80 11.45 11.65 0.0M
2021-10-18 11.90 11.90 11.45 11.45 0.0M
2021-10-15 11.80 11.80 11.35 11.80 0.0M
2021-10-14 11.45 11.95 11.30 11.50 0.0M
2021-10-13 11.45 11.60 11.30 11.35 0.0M
2021-10-12 11.10 11.35 11.10 11.20 0.0M
2021-10-11 11.60 11.75 11.00 11.05 0.0M
2021-10-08 11.70 12.00 11.40 11.60 0.0M
2021-10-07 11.35 12.00 11.35 11.60 0.0M
2021-10-06 11.90 12.00 11.40 11.60 0.0M
2021-10-05 11.95 12.10 11.75 11.85 0.0M
2021-10-04 11.95 11.95 11.50 11.90 0.0M
2021-10-01 11.80 11.90 11.65 11.80 0.0M
2021-09-30 11.30 11.90 11.30 11.70 0.0M
2021-09-29 11.35 11.65 11.30 11.30 0.0M
2021-09-28 11.00 12.25 10.85 11.50 0.0M
2021-09-27 10.90 10.95 10.75 10.95 0.0M
2021-09-24 10.65 10.95 10.55 10.60 0.0M
2021-09-23 10.65 10.90 10.50 10.55 0.0M
2021-09-22 10.85 11.00 10.65 10.65 0.0M
2021-09-21 11.00 11.10 10.70 10.70 0.0M
2021-09-20 11.50 11.50 11.00 11.00 0.0M
2021-09-17 11.50 11.65 11.00 11.40 0.0M
2021-09-16 11.00 11.50 10.70 11.15 0.0M
2021-09-15 11.00 11.00 10.65 10.85 0.0M
2021-09-14 10.65 11.00 10.60 11.00 0.0M
2021-09-13 10.70 10.70 10.65 10.65 0.0M
2021-09-10 10.55 11.00 10.45 10.60 0.0M
2021-09-09 10.50 10.75 10.50 10.55 0.0M
2021-09-08 10.55 10.65 10.50 10.50 0.0M
2021-09-07 10.90 11.05 10.60 10.60 0.0M
2021-09-06 10.80 11.00 10.80 10.85 0.0M
2021-09-03 11.00 11.00 10.80 10.80 0.0M
2021-09-02 11.15 11.20 10.95 11.00 0.0M
2021-09-01 11.15 11.15 10.95 11.00 0.0M
2021-08-31 11.10 11.20 11.05 11.05 0.0M
2021-08-30 10.95 11.15 10.95 11.10 0.0M
2021-08-27 11.25 11.25 10.90 10.90 0.0M
2021-08-26 10.90 11.20 10.80 11.00 0.0M
2021-08-25 11.10 11.15 10.80 11.10 0.0M
2021-08-24 11.20 11.25 10.90 11.10 0.0M
2021-08-23 11.00 11.20 10.80 11.20 0.0M
2021-08-20 10.65 11.25 10.65 10.80 0.0M
2021-08-19 10.70 10.70 10.60 10.70 0.0M
2021-08-18 10.65 10.70 10.60 10.60 0.0M
2021-08-17 10.70 10.80 10.55 10.60 0.0M
2021-08-16 10.90 11.00 10.70 10.70 0.0M
2021-08-13 11.00 11.00 10.70 10.70 0.0M
2021-08-12 10.85 10.85 10.55 10.85 0.0M
2021-08-11 10.75 10.75 10.40 10.50 0.0M
2021-08-10 10.45 11.20 10.45 10.85 0.0M
2021-08-09 10.50 10.90 10.45 10.90 0.0M
2021-08-06 10.40 11.20 10.35 10.55 0.0M
2021-08-05 10.40 10.70 10.35 10.60 0.0M
2021-08-04 10.40 10.50 10.20 10.35 0.0M
2021-08-03 10.55 10.65 10.35 10.35 0.0M
2021-08-02 10.55 11.15 10.35 10.40 0.0M
2021-07-30 10.70 11.35 10.25 10.75 0.0M
2021-07-29 10.60 11.10 10.60 10.80 0.0M
2021-07-28 10.70 10.70 10.50 10.55 0.0M
2021-07-27 10.65 10.85 10.60 10.80 0.0M
2021-07-26 10.85 10.85 10.70 10.70 0.0M
2021-07-23 10.75 11.30 10.70 10.85 0.0M
2021-07-22 10.70 11.45 10.35 11.05 0.0M
2021-07-21 10.40 10.65 10.35 10.50 0.0M
2021-07-20 10.50 10.60 10.35 10.50 0.0M
2021-07-19 10.55 10.90 10.35 10.50 0.0M
2021-07-16 10.95 11.00 10.35 10.65 0.0M
2021-07-15 10.95 10.95 10.75 10.75 0.0M
2021-07-14 10.90 11.00 10.90 10.95 0.0M
2021-07-13 10.80 11.20 10.80 10.90 0.0M
2021-07-12 10.70 10.95 10.50 10.50 0.0M
2021-07-09 10.45 11.05 10.35 10.95 0.0M
2021-07-08 11.20 11.20 10.10 11.10 0.0M
2021-07-07 11.20 11.30 11.20 11.25 0.0M
2021-07-06 11.30 11.35 11.15 11.35 0.0M
2021-07-05 11.10 11.45 11.10 11.30 0.0M
2021-07-02 11.40 11.40 11.10 11.10 0.0M
2021-07-01 11.15 11.30 11.15 11.20 0.0M
2021-06-30 11.20 11.35 11.10 11.15 0.0M
2021-06-29 11.35 11.45 11.30 11.45 0.0M
2021-06-28 11.60 11.60 11.30 11.45 0.0M
2021-06-25 11.45 11.70 11.45 11.60 0.0M
2021-06-24 11.35 11.70 11.35 11.55 0.0M
2021-06-23 11.35 11.80 11.35 11.40 0.0M
2021-06-22 11.65 11.65 11.15 11.35 0.0M
2021-06-21 11.50 11.55 11.40 11.40 0.0M
2021-06-18 11.90 11.90 11.55 11.55 0.0M
2021-06-17 11.55 12.00 11.55 11.65 0.0M
2021-06-16 11.55 11.75 11.55 11.55 0.0M
2021-06-15 11.65 11.70 11.55 11.55 0.0M
2021-06-14 11.50 11.65 11.40 11.55 0.0M
2021-06-11 11.80 11.80 11.50 11.50 0.0M
2021-06-10 11.95 11.95 11.55 11.55 0.0M
2021-06-09 11.80 11.95 11.70 11.75 0.0M
2021-06-08 11.65 11.75 11.65 11.75 0.0M
2021-06-07 11.80 11.80 11.60 11.60 0.0M
2021-06-04 11.55 11.75 11.55 11.60 0.0M
2021-06-03 11.90 11.90 11.50 11.50 0.0M
2021-06-02 11.70 11.85 11.55 11.60 0.0M
2021-06-01 11.70 11.90 11.70 11.85 0.0M
2021-05-31 11.85 11.85 11.60 11.65 0.0M
2021-05-28 11.80 11.90 11.50 11.85 0.0M
2021-05-27 11.50 11.90 11.50 11.60 0.0M
2021-05-26 11.55 11.60 11.35 11.60 0.0M
2021-05-25 11.50 11.55 11.50 11.55 0.0M
2021-05-24 11.50 11.50 11.35 11.50 0.0M
2021-05-21 11.45 11.60 11.40 11.50 0.0M
2021-05-20 11.35 11.50 11.30 11.50 0.0M
2021-05-19 11.50 11.55 11.50 11.50 0.0M
2021-05-18 11.35 11.55 11.35 11.45 0.0M
2021-05-17 11.35 11.70 11.35 11.50 0.0M
2021-05-14 11.55 11.65 11.35 11.50 0.0M
2021-05-13 11.30 11.45 11.25 11.30 0.0M
2021-05-12 11.60 11.60 11.25 11.35 0.0M
2021-05-11 11.50 11.70 11.30 11.35 0.0M
2021-05-10 11.30 12.00 11.30 11.40 0.0M
2021-05-07 11.40 11.55 11.25 11.35 0.0M
2021-05-06 11.60 11.65 11.35 11.55 0.0M
2021-05-05 11.60 11.65 11.45 11.65 0.0M
2021-05-04 11.60 11.60 11.50 11.50 0.0M
2021-05-03 11.50 11.60 11.50 11.55 0.0M
2021-04-30 11.65 11.70 11.55 11.65 0.0M
2021-04-29 12.00 12.00 11.60 11.80 0.0M
2021-04-28 12.00 12.00 11.55 12.00 0.0M
2021-04-27 11.50 11.95 11.40 11.95 0.0M
2021-04-26 11.70 11.70 11.40 11.60 0.0M
2021-04-23 11.75 11.75 11.55 11.60 0.0M
2021-04-22 11.50 11.75 11.40 11.75 0.0M
2021-04-21 11.70 11.80 11.50 11.50 0.0M
2021-04-20 11.90 11.90 11.65 11.65 0.0M
2021-04-19 12.05 12.05 11.85 11.85 0.0M
2021-04-16 11.80 12.05 11.80 12.05 0.0M
2021-04-15 11.80 12.05 11.80 12.00 0.0M
2021-04-14 12.05 12.05 11.80 11.80 0.0M
2021-04-13 12.05 12.05 11.80 11.95 0.0M
2021-04-12 11.80 12.00 11.80 11.85 0.0M
2021-04-09 12.00 12.00 11.80 11.90 0.0M
2021-04-08 12.10 12.10 11.90 11.95 0.0M
2021-04-07 11.75 12.00 11.65 11.80 0.0M
2021-04-06 11.55 11.85 11.55 11.80 0.0M
2021-04-01 11.70 11.85 11.70 11.70 0.0M
2021-03-31 11.95 11.95 11.65 11.70 0.0M
2021-03-30 11.60 11.90 11.60 11.75 0.0M
2021-03-29 11.55 11.90 11.55 11.65 0.0M
2021-03-26 11.80 11.80 11.40 11.55 0.0M
2021-03-25 11.70 11.90 11.70 11.80 0.0M
2021-03-24 11.95 12.00 11.70 11.75 0.0M
2021-03-23 12.00 12.10 11.70 11.90 0.0M
2021-03-22 11.80 12.00 11.70 11.90 0.0M
2021-03-19 12.05 12.05 11.60 11.80 0.0M
2021-03-18 12.00 12.15 12.00 12.15 0.0M
2021-03-17 12.15 12.35 11.95 11.95 0.0M
2021-03-16 12.10 12.35 12.05 12.15 0.0M
2021-03-15 12.40 12.40 11.90 11.95 0.0M
2021-03-12 12.45 12.55 12.15 12.25 0.0M
2021-03-11 12.15 12.55 12.15 12.50 0.0M
2021-03-10 12.30 12.40 12.20 12.30 0.0M
2021-03-09 12.00 12.40 11.80 12.15 0.0M
2021-03-08 12.00 12.00 11.70 11.95 0.0M
2021-03-05 11.95 12.00 11.65 11.75 0.0M
2021-03-04 11.80 12.00 11.65 11.65 0.0M
2021-03-03 11.95 12.05 11.70 12.05 0.0M
2021-03-02 11.80 11.95 11.45 11.65 0.0M
2021-03-01 12.15 12.25 11.80 11.80 0.0M
2021-02-26 11.95 12.35 11.75 12.00 0.0M
2021-02-25 12.05 12.25 11.95 11.95 0.0M
2021-02-24 11.95 12.05 11.60 11.65 0.0M
2021-02-23 11.70 12.50 11.50 11.80 0.0M
2021-02-22 11.95 12.00 11.55 11.70 0.0M
2021-02-19 11.80 12.00 11.70 11.85 0.0M
2021-02-18 12.40 12.40 11.85 11.85 0.0M
2021-02-17 12.20 12.40 12.05 12.10 0.0M
2021-02-16 12.40 12.40 12.00 12.15 0.0M
2021-02-15 12.15 12.30 11.90 12.30 0.0M
2021-02-12 12.20 12.20 11.80 12.15 0.0M
2021-02-11 12.20 12.20 11.50 11.60 0.0M
2021-02-10 12.20 12.20 12.00 12.15 0.0M
2021-02-09 12.10 12.35 12.05 12.15 0.0M
2021-02-08 12.50 12.50 12.10 12.20 0.0M
2021-02-05 12.25 12.85 12.00 12.40 0.0M
2021-02-04 12.20 12.25 11.80 11.80 0.0M
2021-02-03 12.20 12.35 11.45 11.80 0.0M
2021-02-02 12.25 12.25 12.00 12.10 0.0M
2021-02-01 11.75 12.50 11.75 11.80 0.0M
2021-01-29 11.75 12.00 11.60 11.65 0.0M
2021-01-28 12.00 12.10 11.60 12.00 0.0M
2021-01-27 12.30 12.30 12.00 12.00 0.0M
2021-01-26 12.15 12.25 12.05 12.20 0.0M
2021-01-25 12.25 12.30 12.15 12.30 0.0M
2021-01-22 12.35 12.35 12.00 12.25 0.0M
2021-01-21 12.45 12.55 12.20 12.40 0.0M
2021-01-20 12.60 12.60 12.35 12.40 0.0M
2021-01-19 12.45 12.60 12.35 12.40 0.0M
2021-01-18 12.45 12.65 12.35 12.45 0.0M
2021-01-15 12.70 12.70 12.25 12.40 0.0M
2021-01-14 12.55 12.70 12.40 12.70 0.0M
2021-01-13 12.80 12.80 12.50 12.65 0.0M
2021-01-12 12.70 12.75 12.45 12.70 0.0M
2021-01-11 12.65 12.80 12.40 12.50 0.0M
2021-01-08 12.90 12.90 12.40 12.55 0.0M
2021-01-07 12.60 12.90 12.60 12.75 0.0M
2021-01-06 12.40 12.95 12.40 12.75 0.0M
2021-01-05 12.70 12.85 12.40 12.55 0.0M
2021-01-04 13.20 13.35 12.20 12.90 0.0M