FRA, EH8 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, EH8: Esso S.A.F

03 Sep 2025

LAST: 96.85	CHANGE: 1.45	OPEN: 97.65	HIGH: 97.65	ASK: 0.00	VOLUME: 10
LAST: 96.85	CHG(%): 1.48	PREV: 98.30	LOW: 96.85	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	97.65	97.65	96.85	96.85	10
02 Sep 25	97.60	98.30	97.60	98.30	10
01 Sep 25	96.25	98.30	96.25	98.30	10
29 Aug 25	99.60	99.60	96.70	96.70	10
28 Aug 25	96.85	100.10	96.85	100.10	10
27 Aug 25	95.90	97.35	95.90	97.35	10
26 Aug 25	97.20	97.20	96.40	96.40	10
25 Aug 25	97.15	98.25	97.15	98.25	10
22 Aug 25	95.95	97.75	95.95	97.75	10
21 Aug 25	95.20	96.60	95.20	96.60	10

COMPANY PROFILE

Name:	Esso S.A.F
About:	Esso S.A.F. refines, distributes, and markets oil products in France and internationally. It offers gas, gasoline, , diesel, and heavy fuel oil; and base oils, finished lubricants, white oils, paraffins, and bitumens. The company provides gasoline, diesel, domestic fuel, marine fuel, and jet fuel. In addition, it operates a network of service stations under the Esso and Esso Express brands. The company offers its products under the Esso and Mobil brand name. It markets its products through a network of distributors and resellers. The company was founded in 1902 and is headquartered in Nanterre, France. Esso S.A.F. operates as a subsidiary of ExxonMobil France Holding S.A.S.
Sector:	Energy
Industry:	Oil & Gas Refining & Marketing
Address:	Spring building, Nanterre, France, 92000
Website:	https://corporate.esso.fr
ISIN:	FR0000120669
LEI:	969500NI2T909ECQHX32

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	11.68
DivYield:	0.03
Div/Share:	3.00
Price to Book:	0.56
Price to Sales:	0.07
EBITDA:	67.4M
Shares:	12.85M
Market Cap:	1.245B

TECHNICAL INDICATORS

MA5:	98.05
MA10:	97.66
MA20:	96.15
MA50:	107.39
MA100:	125.74
MA200:	121.80
STO9:	12.16
STO14:	39.25
RSI14:	55.59
WPR14:	-60.75
MTM14:	1.65
ROC14:	0.02
ATR:	1.54
Week High:	100.10
Week Low:	95.90
Month High:	100.10
Month Low:	92.80
Year High:	160.85
Year Low:	92.80
Volatility:	10.31

RECENT DIVIDENDS

Date	Amount
08 Jul 2025	$3.00
08 Jul 2024	$3.00
10 Jul 2023	$2.00
10 Jul 2018	$1.50
08 Jul 2013	$2.00
09 Jul 2012	$2.00
26 Sep 2011	$2.00
07 Jul 2011	$3.00
24 Sep 2010	$3.00