Orange S.A. (BIT:1ORA)
Italy · Delayed Price · Currency is EUR 14.87
+0.38 (2.62%)
Last updated: Jan 22, 2026, 11:02 AM CET
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.58 | 14.94 | 14.58 | 14.87 | - | 2.62% | - |
| Jan 21, 2026 | 14.54 | 14.62 | 14.54 | 14.49 | 14.49 | -1.16% | 5,268 |
| Jan 20, 2026 | 14.80 | 14.80 | 14.75 | 14.66 | 14.66 | -0.54% | 1,136 |
| Jan 19, 2026 | 14.88 | 14.94 | 14.81 | 14.74 | 14.74 | -0.03% | 439 |
| Jan 16, 2026 | 14.71 | 14.79 | 14.71 | 14.74 | 14.74 | 0.82% | 168 |
| Jan 15, 2026 | 14.49 | 14.54 | 14.49 | 14.62 | 14.62 | 0.69% | 814 |
| Jan 14, 2026 | 14.49 | 14.50 | 14.49 | 14.52 | 14.52 | 2.72% | 118 |
| Jan 13, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.18% | - |
| Jan 12, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.42% | - |
| Jan 9, 2026 | 14.43 | 14.43 | 14.42 | 14.22 | 14.22 | -2.90% | 368 |
| Jan 8, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.10% | - |
| Jan 7, 2026 | 14.40 | 14.49 | 14.40 | 14.49 | 14.49 | 0.59% | 740 |
| Jan 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.62% | - |
| Jan 5, 2026 | 14.26 | 14.26 | 13.99 | 14.17 | 14.17 | -1.01% | 1,345 |
| Jan 2, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.28% | - |
| Dec 30, 2025 | 14.17 | 14.35 | 14.17 | 14.28 | 14.28 | 0.74% | 1,477 |
| Dec 29, 2025 | 13.75 | 14.08 | 12.42 | 14.17 | 14.17 | 0.96% | 1,307 |
| Dec 23, 2025 | 13.94 | 13.94 | 13.92 | 14.04 | 14.04 | 0.83% | 4,363 |
| Dec 22, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.14% | - |
| Dec 19, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.47% | - |
| Dec 18, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.43% | - |
| Dec 17, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.66% | - |
| Dec 16, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.12% | - |
| Dec 15, 2025 | 13.66 | 13.83 | 13.48 | 13.88 | 13.88 | 1.46% | 785 |
| Dec 12, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.36% | - |
| Dec 11, 2025 | 13.66 | 13.66 | 13.66 | 13.73 | 13.73 | 0.48% | 2,400 |
| Dec 10, 2025 | 13.66 | 13.66 | 13.66 | 13.67 | 13.67 | -0.26% | 117 |
| Dec 9, 2025 | 13.66 | 13.66 | 13.65 | 13.70 | 13.70 | - | 1,000 |
| Dec 8, 2025 | 13.75 | 13.75 | 13.75 | 13.70 | 13.70 | -0.51% | 117 |
| Dec 5, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.96% | - |
| Dec 4, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.18% | - |
| Dec 3, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.25% | - |
| Dec 2, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.71% | - |
| Dec 1, 2025 | 14.14 | 14.24 | 14.14 | 14.16 | 13.86 | -2.58% | 75 |
| Nov 28, 2025 | 14.11 | 14.26 | 14.11 | 14.53 | 14.22 | 2.98% | 35 |
| Nov 27, 2025 | 13.81 | 13.81 | 13.81 | 14.11 | 13.81 | 2.47% | - |
| Nov 26, 2025 | 13.48 | 13.48 | 13.48 | 13.77 | 13.48 | -1.85% | - |
| Nov 25, 2025 | 13.73 | 13.73 | 13.73 | 14.03 | 13.73 | 0.47% | - |
| Nov 24, 2025 | 14.04 | 14.04 | 14.04 | 13.97 | 13.67 | 0.29% | 107 |
| Nov 21, 2025 | 13.63 | 13.63 | 13.63 | 13.93 | 13.63 | 1.83% | - |
| Nov 20, 2025 | 13.39 | 13.39 | 13.39 | 13.68 | 13.39 | -1.12% | - |
| Nov 19, 2025 | 13.91 | 13.91 | 13.91 | 13.83 | 13.54 | -1.14% | 3,000 |
| Nov 18, 2025 | 13.70 | 13.70 | 13.70 | 13.99 | 13.70 | -0.32% | - |
| Nov 17, 2025 | 13.86 | 13.86 | 13.86 | 14.04 | 13.74 | -0.07% | 155 |
| Nov 14, 2025 | 13.75 | 13.75 | 13.75 | 14.05 | 13.75 | -2.19% | - |
| Nov 13, 2025 | 14.06 | 14.06 | 14.06 | 14.36 | 14.06 | 0.81% | - |
| Nov 12, 2025 | 13.95 | 13.95 | 13.95 | 14.25 | 13.94 | 0.39% | - |
| Nov 11, 2025 | 14.19 | 14.19 | 14.14 | 14.19 | 13.89 | 0.04% | 500 |
| Nov 10, 2025 | 13.89 | 13.89 | 13.89 | 14.19 | 13.89 | 0.35% | - |
| Nov 7, 2025 | 14.10 | 14.10 | 14.10 | 14.14 | 13.84 | 1.62% | 200 |