Orange S.A. (BIT:1ORA)
Italy · Delayed Price · Currency is EUR 13.59
-0.12 (-0.88%)
At close: Sep 5, 2025
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.76 | 13.77 | 13.59 | 13.59 | - | -0.88% | 2,118 |
| Sep 4, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | - | 1.37% | - |
| Sep 3, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | - | -1.89% | - |
| Sep 2, 2025 | 13.80 | 13.80 | 13.79 | 13.79 | - | -0.65% | 200 |
| Sep 1, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | -0.39% | - |
| Aug 29, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | - | 1.57% | - |
| Aug 28, 2025 | 13.67 | 13.72 | 13.67 | 13.72 | - | -0.69% | 114 |
| Aug 27, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | - | -0.54% | - |
| Aug 26, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | - | -2.05% | - |
| Aug 25, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | - | -2.21% | - |
| Aug 22, 2025 | 14.46 | 14.58 | 14.46 | 14.50 | - | 0.38% | 1,500 |
| Aug 21, 2025 | 14.40 | 14.44 | 14.39 | 14.44 | - | -0.35% | 1,140 |
| Aug 20, 2025 | 14.44 | 14.49 | 14.44 | 14.49 | - | 0.38% | 500 |
| Aug 19, 2025 | 14.45 | 14.45 | 14.44 | 14.44 | - | -0.48% | 20 |
| Aug 18, 2025 | 14.46 | 14.51 | 14.46 | 14.51 | - | 1.01% | 638 |
| Aug 14, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | - | 0.53% | - |
| Aug 13, 2025 | 14.30 | 14.30 | 14.29 | 14.29 | - | 1.20% | 220 |
| Aug 12, 2025 | 14.13 | 14.13 | 14.12 | 14.12 | - | -0.14% | 462 |
| Aug 11, 2025 | 13.93 | 14.14 | 13.93 | 14.14 | - | 1.36% | 3 |
| Aug 8, 2025 | 13.85 | 13.95 | 13.85 | 13.95 | - | 0.98% | 720 |
| Aug 7, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | - | -0.79% | - |
| Aug 6, 2025 | 13.80 | 13.99 | 13.80 | 13.92 | - | 0.94% | 764 |
| Aug 5, 2025 | 13.71 | 13.79 | 13.71 | 13.79 | - | 0.25% | 800 |
| Aug 4, 2025 | 13.72 | 13.76 | 13.72 | 13.76 | - | -0.25% | 1,500 |
| Aug 1, 2025 | 13.45 | 13.79 | 13.45 | 13.79 | - | 3.33% | 4,294 |
| Jul 31, 2025 | 13.20 | 13.35 | 13.17 | 13.35 | - | 0.26% | 465 |
| Jul 30, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | - | -0.37% | - |
| Jul 29, 2025 | 13.40 | 13.42 | 13.16 | 13.36 | - | 2.06% | 4,053 |
| Jul 28, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | - | -1.43% | - |
| Jul 25, 2025 | 13.33 | 13.33 | 13.28 | 13.28 | - | 0.45% | 15 |
| Jul 24, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | - | 0.65% | - |
| Jul 23, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | - | -0.04% | - |
| Jul 22, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | - | 0.42% | - |
| Jul 21, 2025 | 13.11 | 13.14 | 13.09 | 13.09 | - | -0.98% | 1,055 |
| Jul 18, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | - | 0.34% | - |
| Jul 17, 2025 | 13.16 | 13.17 | 13.10 | 13.17 | - | 0.15% | 1,525 |
| Jul 16, 2025 | 13.16 | 13.16 | 13.15 | 13.15 | - | 0.54% | 400 |
| Jul 15, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | - | -0.08% | - |
| Jul 14, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | - | 0.77% | - |
| Jul 11, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | - | -0.08% | - |
| Jul 10, 2025 | 12.97 | 13.00 | 12.97 | 13.00 | - | -0.80% | 650 |
| Jul 9, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | - | 0.31% | - |
| Jul 8, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | - | 0.19% | - |
| Jul 7, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | - | -1.70% | - |
| Jul 4, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | - | 1.07% | - |
| Jul 3, 2025 | 13.10 | 13.13 | 13.10 | 13.13 | - | -1.57% | 580 |
| Jul 2, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | - | 0.38% | - |
| Jul 1, 2025 | 13.02 | 13.29 | 13.02 | 13.29 | - | 3.14% | 1,200 |
| Jun 30, 2025 | 12.90 | 12.90 | 12.79 | 12.88 | - | 0.47% | 130 |
| Jun 27, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | - | 0.87% | - |