Esker SA (ALESK.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 10:52AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 194.20 | 194.80 | 193.40 | 194.30 | 194.30 | 3,653 |
| 22 May 2024 | 194.20 | 195.00 | 192.90 | 194.20 | 194.20 | 3,279 |
| 21 May 2024 | 193.30 | 194.40 | 191.50 | 193.30 | 193.30 | 2,697 |
| 20 May 2024 | 190.50 | 195.20 | 187.10 | 194.30 | 194.30 | 6,039 |
| 17 May 2024 | 195.90 | 195.90 | 191.30 | 191.40 | 191.40 | 9,565 |
| 16 May 2024 | 198.00 | 203.00 | 194.20 | 195.90 | 195.90 | 13,166 |
| 15 May 2024 | 194.50 | 198.70 | 192.70 | 197.50 | 197.50 | 8,537 |
| 14 May 2024 | 190.30 | 194.50 | 190.30 | 194.50 | 194.50 | 8,104 |
| 13 May 2024 | 185.60 | 190.80 | 185.60 | 189.80 | 189.80 | 5,807 |
| 10 May 2024 | 185.50 | 186.10 | 183.40 | 185.30 | 185.30 | 3,498 |
| 09 May 2024 | 185.40 | 186.80 | 184.90 | 185.90 | 185.90 | 3,110 |
| 08 May 2024 | 180.50 | 185.90 | 180.30 | 185.40 | 185.40 | 7,615 |
| 07 May 2024 | 181.20 | 181.20 | 177.80 | 181.20 | 181.20 | 11,044 |
| 06 May 2024 | 179.00 | 181.50 | 179.00 | 180.00 | 180.00 | 5,942 |
| 03 May 2024 | 175.10 | 180.40 | 175.10 | 179.10 | 179.10 | 8,140 |
| 02 May 2024 | 174.40 | 175.70 | 171.10 | 175.10 | 175.10 | 12,372 |
| 30 Apr 2024 | 175.70 | 176.20 | 169.10 | 174.80 | 174.80 | 19,729 |
| 29 Apr 2024 | 181.50 | 182.00 | 177.40 | 177.40 | 177.40 | 7,108 |
| 26 Apr 2024 | 178.80 | 182.60 | 177.00 | 181.50 | 181.50 | 11,761 |
| 25 Apr 2024 | 183.00 | 183.00 | 175.70 | 177.80 | 177.80 | 8,399 |
| 24 Apr 2024 | 182.60 | 184.70 | 181.80 | 182.90 | 182.90 | 5,319 |
| 23 Apr 2024 | 180.00 | 182.20 | 179.90 | 182.10 | 182.10 | 4,533 |
| 22 Apr 2024 | 178.00 | 182.60 | 178.00 | 180.00 | 180.00 | 6,728 |
| 19 Apr 2024 | 179.00 | 179.00 | 176.00 | 176.50 | 176.50 | 14,100 |
| 18 Apr 2024 | 183.00 | 183.00 | 178.50 | 180.10 | 180.10 | 7,716 |
| 17 Apr 2024 | 182.20 | 187.40 | 182.20 | 183.00 | 183.00 | 13,931 |
| 16 Apr 2024 | 181.20 | 181.90 | 179.40 | 181.00 | 181.00 | 9,640 |
| 15 Apr 2024 | 181.80 | 184.00 | 180.80 | 182.20 | 182.20 | 7,895 |
| 12 Apr 2024 | 184.50 | 186.50 | 179.40 | 181.00 | 181.00 | 11,879 |
| 11 Apr 2024 | 183.40 | 184.90 | 181.40 | 184.80 | 184.80 | 9,182 |
| 10 Apr 2024 | 189.40 | 189.40 | 183.00 | 184.00 | 184.00 | 21,769 |
| 09 Apr 2024 | 188.70 | 191.40 | 187.70 | 189.00 | 189.00 | 15,206 |
| 08 Apr 2024 | 185.50 | 188.60 | 185.50 | 188.50 | 188.50 | 7,449 |
| 05 Apr 2024 | 182.90 | 186.20 | 181.70 | 185.60 | 185.60 | 7,178 |
| 04 Apr 2024 | 184.40 | 186.70 | 182.40 | 185.20 | 185.20 | 5,631 |
| 03 Apr 2024 | 182.30 | 186.70 | 181.20 | 184.90 | 184.90 | 10,077 |
| 02 Apr 2024 | 186.00 | 186.20 | 180.00 | 182.00 | 182.00 | 26,230 |
| 28 Mar 2024 | 181.00 | 189.60 | 175.10 | 186.30 | 186.30 | 23,363 |
| 27 Mar 2024 | 181.00 | 185.00 | 180.50 | 184.00 | 184.00 | 6,922 |
| 26 Mar 2024 | 183.20 | 184.00 | 181.20 | 181.50 | 181.50 | 5,734 |
| 25 Mar 2024 | 181.50 | 183.70 | 177.00 | 183.20 | 183.20 | 13,292 |
| 22 Mar 2024 | 184.20 | 186.90 | 180.40 | 182.50 | 182.50 | 7,877 |
| 21 Mar 2024 | 184.10 | 187.10 | 180.40 | 186.10 | 186.10 | 11,276 |
| 20 Mar 2024 | 181.00 | 186.40 | 180.60 | 181.10 | 181.10 | 10,884 |
| 19 Mar 2024 | 180.00 | 182.00 | 178.10 | 180.00 | 180.00 | 13,572 |
| 18 Mar 2024 | 181.60 | 184.70 | 178.80 | 180.00 | 180.00 | 13,706 |
| 15 Mar 2024 | 177.40 | 183.90 | 177.40 | 181.50 | 181.50 | 14,772 |
| 14 Mar 2024 | 173.00 | 179.90 | 172.20 | 177.40 | 177.40 | 14,299 |
| 13 Mar 2024 | 178.00 | 179.00 | 172.10 | 172.70 | 172.70 | 26,041 |
| 12 Mar 2024 | 177.90 | 178.90 | 175.10 | 178.00 | 178.00 | 14,291 |
| 11 Mar 2024 | 179.50 | 181.20 | 173.60 | 177.30 | 177.30 | 18,781 |
| 08 Mar 2024 | 174.50 | 181.90 | 172.60 | 179.50 | 179.50 | 25,342 |
| 07 Mar 2024 | 164.00 | 174.50 | 164.00 | 173.00 | 173.00 | 14,825 |
| 06 Mar 2024 | 164.00 | 165.70 | 162.40 | 165.00 | 165.00 | 8,838 |
| 05 Mar 2024 | 166.70 | 166.90 | 163.30 | 165.00 | 165.00 | 21,513 |
| 04 Mar 2024 | 162.10 | 171.30 | 162.10 | 166.70 | 166.70 | 17,020 |
| 01 Mar 2024 | 161.50 | 162.90 | 160.00 | 162.10 | 162.10 | 8,870 |
| 29 Feb 2024 | 161.30 | 162.70 | 160.00 | 160.50 | 160.50 | 5,762 |
| 28 Feb 2024 | 161.00 | 163.00 | 160.00 | 162.20 | 162.20 | 5,704 |
| 27 Feb 2024 | 160.10 | 162.90 | 159.70 | 161.00 | 161.00 | 6,253 |
| 26 Feb 2024 | 158.00 | 160.50 | 156.60 | 160.50 | 160.50 | 7,177 |
| 23 Feb 2024 | 157.20 | 160.90 | 156.60 | 158.00 | 158.00 | 5,018 |
| 22 Feb 2024 | 157.00 | 163.90 | 155.70 | 158.00 | 158.00 | 10,099 |
| 21 Feb 2024 | 152.10 | 155.00 | 152.10 | 154.70 | 154.70 | 5,879 |
| 20 Feb 2024 | 154.10 | 154.40 | 152.00 | 153.10 | 153.10 | 3,979 |
| 19 Feb 2024 | 154.30 | 154.60 | 152.50 | 153.60 | 153.60 | 5,879 |
| 16 Feb 2024 | 157.70 | 159.00 | 153.00 | 155.00 | 155.00 | 8,981 |
| 15 Feb 2024 | 156.30 | 157.70 | 155.60 | 157.20 | 157.20 | 4,492 |
| 14 Feb 2024 | 152.00 | 156.80 | 151.00 | 155.80 | 155.80 | 8,055 |
| 13 Feb 2024 | 155.80 | 156.40 | 149.30 | 151.80 | 151.80 | 12,266 |
| 12 Feb 2024 | 157.80 | 159.20 | 155.40 | 156.10 | 156.10 | 6,137 |
| 09 Feb 2024 | 158.90 | 159.60 | 155.30 | 157.80 | 157.80 | 6,312 |
| 08 Feb 2024 | 154.20 | 159.50 | 154.20 | 158.90 | 158.90 | 10,384 |
| 07 Feb 2024 | 154.00 | 155.80 | 152.40 | 154.20 | 154.20 | 5,173 |
| 06 Feb 2024 | 155.10 | 155.20 | 153.00 | 153.80 | 153.80 | 7,956 |
| 05 Feb 2024 | 156.60 | 157.40 | 154.20 | 155.80 | 155.80 | 12,604 |
| 02 Feb 2024 | 160.00 | 162.40 | 156.10 | 157.00 | 157.00 | 10,622 |
| 01 Feb 2024 | 157.00 | 162.80 | 155.60 | 158.00 | 158.00 | 10,242 |
| 31 Jan 2024 | 154.60 | 157.40 | 154.10 | 156.00 | 156.00 | 15,411 |
| 30 Jan 2024 | 155.80 | 156.30 | 154.20 | 154.80 | 154.80 | 4,483 |
| 29 Jan 2024 | 154.00 | 155.70 | 151.20 | 155.00 | 155.00 | 31,218 |
| 26 Jan 2024 | 156.40 | 157.40 | 154.70 | 156.00 | 156.00 | 8,384 |
| 25 Jan 2024 | 154.60 | 157.60 | 153.50 | 157.40 | 157.40 | 4,707 |
| 24 Jan 2024 | 157.70 | 158.30 | 154.70 | 155.40 | 155.40 | 6,267 |
| 23 Jan 2024 | 157.60 | 158.20 | 155.00 | 156.70 | 156.70 | 15,390 |
| 22 Jan 2024 | 156.70 | 158.70 | 155.60 | 156.60 | 156.60 | 6,152 |
| 19 Jan 2024 | 158.00 | 158.70 | 154.40 | 155.50 | 155.50 | 13,424 |
| 18 Jan 2024 | 153.30 | 158.90 | 153.10 | 157.70 | 157.70 | 13,495 |
| 17 Jan 2024 | 151.40 | 155.00 | 148.80 | 152.30 | 152.30 | 31,207 |
| 16 Jan 2024 | 154.50 | 156.00 | 154.00 | 155.00 | 155.00 | 13,504 |
| 15 Jan 2024 | 157.20 | 157.80 | 153.60 | 153.70 | 153.70 | 4,554 |
| 12 Jan 2024 | 153.60 | 156.90 | 151.50 | 154.30 | 154.30 | 18,897 |
| 11 Jan 2024 | 147.60 | 153.90 | 147.60 | 152.00 | 152.00 | 28,070 |
| 10 Jan 2024 | 146.00 | 148.20 | 145.60 | 146.50 | 146.50 | 5,799 |
| 09 Jan 2024 | 148.30 | 148.30 | 143.30 | 147.00 | 147.00 | 6,760 |
| 08 Jan 2024 | 148.80 | 149.90 | 147.00 | 148.10 | 148.10 | 9,578 |
| 05 Jan 2024 | 151.90 | 152.00 | 148.70 | 149.80 | 149.80 | 4,954 |
| 04 Jan 2024 | 153.90 | 153.90 | 149.80 | 153.20 | 153.20 | 6,899 |
| 03 Jan 2024 | 155.80 | 155.80 | 150.40 | 152.10 | 152.10 | 7,660 |
| 02 Jan 2024 | 158.60 | 159.70 | 154.40 | 155.80 | 155.80 | 5,264 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.