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
2023-12-29 54.95 55.50 54.40 54.85 0.0M
2023-12-28 53.85 54.95 53.60 54.95 0.0M
2023-12-27 53.60 54.45 53.40 54.20 0.0M
2023-12-22 54.65 54.70 53.30 53.85 0.0M
2023-12-21 54.30 54.90 53.40 54.25 0.0M
2023-12-20 53.60 55.00 53.60 54.25 0.0M
2023-12-19 54.40 54.45 53.00 53.55 0.0M
2023-12-18 52.00 55.00 52.00 54.25 0.0M
2023-12-15 52.00 53.05 51.30 51.55 0.0M
2023-12-14 50.90 53.00 50.90 52.05 0.0M
2023-12-13 52.25 52.25 50.90 51.25 0.0M
2023-12-12 51.80 52.30 50.90 50.90 0.0M
2023-12-11 53.15 53.15 51.70 51.70 0.0M
2023-12-08 52.40 53.50 52.40 52.65 0.0M
2023-12-07 52.30 52.70 51.90 52.40 0.0M
2023-12-06 53.45 53.45 52.10 52.10 0.0M
2023-12-05 51.80 53.60 51.80 53.40 0.0M
2023-12-04 53.40 53.70 51.80 52.30 0.0M
2023-12-01 54.10 54.10 53.15 53.90 0.0M
2023-11-30 53.15 53.75 52.90 53.70 0.0M
2023-11-29 54.15 54.25 52.95 53.25 0.0M
2023-11-28 54.00 54.65 53.75 53.85 0.0M
2023-11-27 54.50 54.60 53.75 53.80 0.0M
2023-11-24 54.65 55.20 54.35 54.50 0.0M
2023-11-23 54.00 54.95 53.45 54.70 0.0M
2023-11-22 53.40 54.35 52.85 53.40 0.0M
2023-11-21 53.90 54.70 53.55 53.90 0.0M
2023-11-20 53.20 55.30 53.20 53.90 0.0M
2023-11-17 52.75 54.30 52.70 53.90 0.0M
2023-11-16 54.95 54.95 52.80 52.80 0.0M
2023-11-15 55.45 55.90 54.45 54.55 0.0M
2023-11-14 55.60 55.95 54.20 55.70 0.0M
2023-11-13 55.25 55.95 54.90 55.35 0.0M
2023-11-10 54.05 56.20 53.25 55.25 0.0M
2023-11-09 54.50 54.65 54.00 54.35 0.0M
2023-11-08 55.15 55.25 54.35 54.80 0.0M
2023-11-07 56.15 56.15 55.00 55.30 0.0M
2023-11-06 57.05 57.60 56.20 56.35 0.0M
2023-11-03 58.90 59.40 56.90 57.00 0.0M
2023-11-02 58.50 59.50 58.45 58.75 0.0M
2023-11-01 57.60 58.75 56.95 58.40 0.0M
2023-10-31 56.20 58.00 56.00 57.85 0.0M
2023-10-30 56.00 56.65 55.70 56.40 0.0M
2023-10-27 56.85 56.85 55.65 56.60 0.0M
2023-10-26 54.65 55.80 54.10 55.50 0.0M
2023-10-25 56.90 56.90 54.70 54.95 0.0M
2023-10-24 55.70 56.80 55.65 56.10 0.0M
2023-10-23 56.65 56.80 55.30 56.00 0.0M
2023-10-20 58.10 58.45 56.60 56.80 0.0M
2023-10-19 59.90 59.90 58.10 58.90 0.0M
2023-10-18 58.95 60.55 58.90 59.25 0.0M
2023-10-17 58.35 59.50 58.35 58.95 0.0M
2023-10-16 57.95 59.50 57.95 58.50 0.0M
2023-10-13 57.80 58.65 57.35 57.95 0.0M
2023-10-12 57.85 58.30 57.00 57.65 0.0M
2023-10-11 59.00 60.15 56.75 57.15 0.0M
2023-10-10 58.95 59.35 58.00 58.90 0.0M
2023-10-09 59.25 60.00 57.10 57.95 0.0M
2023-10-06 56.50 56.85 55.35 56.00 0.0M
2023-10-05 55.90 57.70 55.70 57.05 0.0M
2023-10-04 57.80 58.00 55.40 56.40 0.0M
2023-10-03 59.00 59.65 57.70 58.30 0.0M
2023-10-02 60.70 61.45 59.15 59.90 0.0M
2023-09-29 62.40 62.40 60.65 61.25 0.0M
2023-09-28 61.90 63.90 61.30 61.40 0.0M
2023-09-27 60.00 62.00 59.30 61.90 0.0M
2023-09-26 61.20 61.70 59.10 60.10 0.0M
2023-09-25 62.70 63.90 61.80 62.55 0.0M
2023-09-22 61.00 63.80 60.70 63.55 0.0M
2023-09-21 60.50 61.70 59.55 60.65 0.0M
2023-09-20 59.70 61.05 59.10 60.70 0.0M
2023-09-19 58.60 60.00 58.60 59.75 0.0M
2023-09-18 59.00 59.75 58.50 58.65 0.0M
2023-09-15 59.00 59.80 58.30 59.25 0.0M
2023-09-14 58.00 59.40 58.00 59.00 0.0M
2023-09-13 58.70 59.50 58.00 58.25 0.0M
2023-09-12 58.70 58.90 57.45 58.80 0.0M
2023-09-11 58.00 58.85 57.75 58.60 0.0M
2023-09-08 57.00 58.15 56.30 57.80 0.0M
2023-09-07 58.15 58.15 56.55 57.70 0.0M
2023-09-06 57.85 58.70 57.55 58.20 0.0M
2023-09-05 56.95 58.10 56.00 57.70 0.0M
2023-09-04 55.20 57.20 55.20 56.75 0.0M
2023-09-01 54.00 56.10 53.90 55.25 0.0M
2023-08-31 53.65 54.15 53.65 53.90 0.0M
2023-08-30 53.80 54.25 53.65 53.90 0.0M
2023-08-29 53.80 53.90 53.45 53.80 0.0M
2023-08-28 52.70 53.90 52.50 53.65 0.0M
2023-08-25 52.05 53.10 52.05 52.50 0.0M
2023-08-24 52.70 53.45 52.20 53.05 0.0M
2023-08-23 52.45 52.85 51.90 52.75 0.0M
2023-08-22 52.45 52.85 51.45 52.80 0.0M
2023-08-21 51.60 53.20 51.50 52.45 0.0M
2023-08-18 52.00 52.45 51.15 51.65 0.0M
2023-08-17 52.70 53.00 51.60 52.40 0.0M
2023-08-16 53.20 53.60 52.65 53.10 0.0M
2023-08-15 54.40 54.40 52.75 53.20 0.0M
2023-08-14 54.60 55.40 53.85 54.50 0.0M
2023-08-11 52.50 54.50 52.45 54.40 0.0M
2023-08-10 51.00 53.45 50.85 52.20 0.0M
2023-08-09 49.80 51.10 49.80 51.10 0.0M
2023-08-08 50.50 50.50 48.98 49.42 0.0M
2023-08-07 50.80 51.00 50.15 50.25 0.0M
2023-08-04 51.00 51.00 50.10 51.00 0.0M
2023-08-03 50.05 51.00 49.88 50.75 0.0M
2023-08-02 50.15 50.50 49.44 49.90 0.0M
2023-08-01 50.35 51.00 49.80 50.20 0.0M
2023-07-31 49.88 51.00 49.54 50.95 0.0M
2023-07-28 50.35 50.35 49.74 49.90 0.0M
2023-07-27 50.05 50.30 49.70 50.25 0.0M
2023-07-26 49.30 50.40 49.30 49.90 0.0M
2023-07-25 49.24 49.98 48.80 49.76 0.0M
2023-07-24 48.62 49.26 48.62 49.20 0.0M
2023-07-21 49.04 49.20 48.82 49.20 0.0M
2023-07-20 48.52 49.54 48.52 49.24 0.0M
2023-07-19 49.84 49.84 48.52 49.00 0.0M
2023-07-18 48.84 49.58 48.52 49.34 0.0M
2023-07-17 49.50 49.98 48.98 49.50 0.0M
2023-07-14 49.50 49.86 49.24 49.62 0.0M
2023-07-13 49.78 50.05 49.50 49.72 0.0M
2023-07-12 49.10 50.20 49.00 50.10 0.0M
2023-07-11 49.72 49.90 49.06 49.74 0.0M
2023-07-10 49.76 50.25 49.30 49.88 0.0M
2023-07-07 49.82 50.70 49.72 50.50 0.0M
2023-07-06 50.50 51.20 49.76 49.80 0.0M
2023-07-05 51.25 51.60 50.40 50.65 0.0M
2023-07-04 50.40 51.50 50.40 51.30 0.0M
2023-07-03 49.82 51.20 49.82 50.15 0.0M
2023-06-30 50.00 50.60 49.52 49.88 0.0M
2023-06-29 49.18 49.94 48.66 49.64 0.0M
2023-06-28 49.14 49.68 49.00 49.20 0.0M
2023-06-27 49.00 49.30 48.66 48.76 0.0M
2023-06-26 50.10 50.10 48.04 48.50 0.0M
2023-06-23 48.48 50.35 48.12 49.96 0.0M
2023-06-22 48.72 49.44 48.36 49.40 0.0M
2023-06-21 48.70 50.00 48.70 50.00 0.0M
2023-06-20 49.90 50.40 48.44 48.70 0.0M
2023-06-19 49.70 50.90 49.10 50.30 0.0M
2023-06-16 49.60 50.55 49.16 50.55 0.0M
2023-06-15 49.00 49.34 48.70 48.96 0.0M
2023-06-14 48.74 49.80 48.74 49.02 0.0M
2023-06-13 47.62 48.82 47.58 48.76 0.0M
2023-06-12 48.32 49.40 47.18 47.58 0.0M
2023-06-09 49.00 49.26 47.78 48.96 0.0M
2023-06-08 46.16 49.00 46.16 48.96 0.0M
2023-06-07 46.08 46.20 44.90 46.20 0.0M
2023-06-06 45.10 46.18 44.48 45.46 0.0M
2023-06-05 45.60 46.20 45.60 45.76 0.0M
2023-06-02 44.80 46.40 44.80 45.70 0.0M
2023-06-01 42.56 46.20 42.56 44.72 0.0M
2023-05-31 42.50 43.50 42.50 43.50 0.0M
2023-05-30 43.22 43.60 42.50 42.58 0.0M
2023-05-29 43.34 43.64 43.18 43.40 0.0M
2023-05-26 42.88 43.88 42.52 43.34 0.0M
2023-05-25 43.88 44.00 42.54 42.88 0.0M
2023-05-24 44.18 44.90 43.16 43.48 0.0M
2023-05-23 43.44 44.40 43.20 44.32 0.0M
2023-05-22 44.60 45.18 43.48 43.48 0.0M
2023-05-19 44.78 45.50 44.54 44.54 0.0M
2023-05-18 42.50 45.40 42.50 44.88 0.0M
2023-05-17 42.32 43.22 42.14 43.20 0.0M
2023-05-16 42.52 43.16 42.38 42.84 0.0M
2023-05-15 43.00 43.08 42.48 42.58 0.0M
2023-05-12 42.60 43.18 42.60 42.72 0.0M
2023-05-11 42.62 43.72 42.62 42.76 0.0M
2023-05-10 42.80 43.98 42.68 43.44 0.0M
2023-05-09 43.50 43.50 42.46 42.46 0.0M
2023-05-08 42.92 43.94 42.42 43.70 0.0M
2023-05-05 42.00 42.90 41.34 42.90 0.0M
2023-05-04 41.34 42.50 41.32 41.38 0.0M
2023-05-03 43.12 43.50 41.06 41.24 0.0M
2023-05-02 44.50 44.50 43.04 43.04 0.0M
2023-04-28 43.52 44.90 43.30 44.64 0.0M
2023-04-27 44.32 44.32 43.10 43.40 0.0M
2023-04-26 45.70 46.50 44.14 44.42 0.0M
2023-04-25 46.14 46.98 45.80 45.92 0.0M
2023-04-24 45.50 46.90 45.00 46.60 0.0M
2023-04-21 46.50 46.98 45.82 46.20 0.0M
2023-04-20 47.50 47.96 46.14 46.40 0.0M
2023-04-19 47.50 47.98 47.00 47.78 0.0M
2023-04-18 48.62 49.00 47.62 48.26 0.0M
2023-04-17 49.20 49.78 48.44 48.44 0.0M
2023-04-14 48.20 49.16 46.70 48.56 0.0M
2023-04-13 47.14 48.44 47.14 47.76 0.0M
2023-04-12 47.98 48.46 47.54 47.80 0.0M
2023-04-11 47.20 48.36 47.10 47.98 0.0M
2023-04-06 47.00 48.14 46.70 47.04 0.0M
2023-04-05 48.42 49.22 46.48 46.88 0.0M
2023-04-04 50.00 50.20 48.40 48.62 0.0M
2023-04-03 49.50 50.00 48.40 49.40 0.0M
2023-03-31 47.70 47.90 47.00 47.90 0.0M
2023-03-30 47.80 47.90 46.60 47.10 0.0M
2023-03-29 46.40 47.80 46.10 47.80 0.0M
2023-03-28 44.60 47.00 44.60 46.30 0.0M
2023-03-27 44.70 45.10 42.70 43.50 0.0M
2023-03-24 48.80 49.00 44.60 45.00 0.1M
2023-03-23 49.80 51.00 46.00 49.00 0.1M
2023-03-22 52.00 54.60 52.00 52.80 0.0M
2023-03-21 49.90 53.00 49.80 51.80 0.0M
2023-03-20 49.20 49.70 47.40 49.20 0.0M
2023-03-17 50.60 52.00 49.40 49.70 0.0M
2023-03-16 51.40 52.40 48.90 50.60 0.0M
2023-03-15 54.60 54.80 49.80 50.40 0.0M
2023-03-14 52.80 55.40 51.80 54.40 0.0M
2023-03-13 53.40 54.40 51.20 52.80 0.0M
2023-03-10 52.80 53.80 52.20 53.60 0.0M
2023-03-09 54.00 54.80 52.20 54.20 0.0M
2023-03-08 54.60 55.40 54.00 54.20 0.0M
2023-03-07 58.20 58.40 54.00 55.00 0.0M
2023-03-06 59.60 59.80 57.00 58.20 0.0M
2023-03-03 58.60 59.60 58.00 59.40 0.0M
2023-03-02 57.60 58.60 56.60 58.00 0.0M
2023-03-01 57.60 58.00 55.80 57.80 0.0M
2023-02-28 56.00 58.00 54.60 57.20 0.0M
2023-02-27 52.60 56.40 52.20 56.20 0.1M
2023-02-24 51.20 52.60 51.00 51.60 0.0M
2023-02-23 50.80 52.00 49.80 51.20 0.0M
2023-02-22 50.20 50.80 49.10 50.20 0.0M
2023-02-21 52.00 52.20 50.60 51.00 0.0M
2023-02-20 51.00 52.20 50.80 51.80 0.0M
2023-02-17 51.60 51.60 50.00 50.80 0.0M
2023-02-16 51.80 52.40 51.20 52.00 0.0M
2023-02-15 51.20 52.60 50.20 52.40 0.0M
2023-02-14 51.00 51.60 50.00 51.20 0.0M
2023-02-13 51.40 52.20 50.80 51.00 0.0M
2023-02-10 49.50 51.40 49.40 51.20 0.0M
2023-02-09 49.80 51.00 48.70 49.20 0.0M
2023-02-08 50.20 50.40 48.90 49.20 0.0M
2023-02-07 48.10 49.90 48.00 49.60 0.0M
2023-02-06 48.40 48.60 47.60 47.80 0.0M
2023-02-03 48.30 49.20 48.00 48.40 0.0M
2023-02-02 49.10 49.80 48.20 48.50 0.0M
2023-02-01 50.40 51.20 48.90 49.20 0.0M
2023-01-31 51.60 51.60 49.70 50.00 0.0M
2023-01-30 52.00 52.60 50.40 52.20 0.0M
2023-01-27 51.00 53.40 50.40 52.80 0.0M
2023-01-26 50.20 52.00 50.00 50.40 0.0M
2023-01-25 47.80 50.40 47.80 49.90 0.0M
2023-01-24 48.40 49.30 46.60 48.20 0.0M
2023-01-23 48.50 48.90 46.70 47.60 0.0M
2023-01-20 45.50 48.50 45.50 48.10 0.0M
2023-01-19 45.80 45.80 44.50 45.20 0.0M
2023-01-18 45.30 46.20 45.20 46.10 0.0M
2023-01-17 44.60 46.20 44.60 45.30 0.0M
2023-01-16 45.50 45.60 44.70 44.70 0.0M
2023-01-13 44.60 45.30 44.00 44.90 0.0M
2023-01-12 43.30 44.60 41.80 44.60 0.0M
2023-01-11 44.50 45.60 43.30 43.30 0.0M
2023-01-10 45.40 45.80 43.80 44.50 0.0M
2023-01-09 46.20 47.30 45.40 45.60 0.0M
2023-01-06 46.20 46.20 44.50 45.70 0.0M
2023-01-05 45.80 47.10 45.50 45.60 0.0M
2023-01-04 46.90 46.90 45.30 46.00 0.0M
2023-01-03 47.60 49.90 47.10 47.50 0.0M
2023-01-02 47.20 49.00 47.20 48.40 0.0M