Skip to main content
logo
Orange S.A. (BIT:1ORA)
Italy flag Italy · Delayed Price · Currency is EUR
17.77
-0.02 (-0.14%)
Last updated: Mar 4, 2026, 12:37 PM CET

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202617.6317.7317.6317.7917.79-0.56%784
Mar 2, 202618.0318.2418.0017.8917.89-0.97%1,617
Feb 27, 202617.7417.9917.7418.0718.071.03%918
Feb 26, 202617.8817.8817.8817.8817.88-1.08%-
Feb 25, 202617.9717.9717.9718.0818.080.33%6
Feb 24, 202618.0218.0218.0218.0218.021.69%-
Feb 23, 202617.6317.7417.5617.7217.72-0.20%177
Feb 20, 202617.9317.9417.8417.7517.75-1.80%637
Feb 19, 202618.0818.0818.0818.0818.086.89%-
Feb 18, 202616.9116.9116.9116.9116.91-1.57%-
Feb 17, 202618.9018.9017.2217.1817.18-0.55%1,805
Feb 16, 202617.1917.3617.1717.2817.280.52%2,796
Feb 13, 202617.2217.2217.1517.1917.19-0.58%529
Feb 12, 202617.1817.2417.1817.2917.290.67%142
Feb 11, 202616.5617.1716.5617.1717.174.50%1,288
Feb 10, 202616.4316.4316.4316.4316.43-0.67%-
Feb 9, 202616.5616.5616.4716.5416.540.24%646
Feb 6, 202616.3916.4616.3916.5016.500.18%125
Feb 5, 202616.3916.3916.2616.4716.47-0.48%3,412
Feb 4, 202616.3516.3516.3216.5516.554.12%210
Feb 3, 202616.0116.0115.9415.9015.900.06%445
Feb 2, 202615.8315.8515.7815.8915.891.79%1,055
Jan 30, 202615.5915.6615.5915.6115.610.10%55
Jan 29, 202615.6515.6615.6515.5915.59-0.19%389
Jan 28, 202615.3615.3615.3015.6215.621.40%405
Jan 27, 202615.3715.3715.3215.4115.411.22%443
Jan 26, 202615.0915.1515.0815.2215.221.50%196
Jan 23, 202615.0015.0015.0015.0015.000.77%-
Jan 22, 202614.5814.9414.5814.8814.882.73%307
Jan 21, 202614.5414.6214.5414.4914.49-1.16%5,268
Jan 20, 202614.8014.8014.7514.6614.66-0.54%1,136
Jan 19, 202614.8814.9414.8114.7414.74-0.03%439
Jan 16, 202614.7114.7914.7114.7414.740.82%168
Jan 15, 202614.4914.5414.4914.6214.620.69%814
Jan 14, 202614.4914.5014.4914.5214.522.72%118
Jan 13, 202614.1414.1414.1414.1414.14-0.18%-
Jan 12, 202614.1614.1614.1614.1614.16-0.42%-
Jan 9, 202614.4314.4314.4214.2214.22-2.90%368
Jan 8, 202614.6514.6514.6514.6514.651.10%-
Jan 7, 202614.4014.4914.4014.4914.490.59%740
Jan 6, 202614.4014.4014.4014.4014.401.62%-
Jan 5, 202614.2614.2613.9914.1714.17-1.01%1,345
Jan 2, 202614.3214.3214.3214.3214.320.28%-
Dec 30, 202514.1714.3514.1714.2814.280.74%1,477
Dec 29, 202513.7514.0812.4214.1714.170.96%1,307
Dec 23, 202513.9413.9413.9214.0414.040.83%4,363
Dec 22, 202513.9213.9213.9213.9213.92-0.14%-
Dec 19, 202513.9413.9413.9413.9413.940.47%-
Dec 18, 202513.8813.8813.8813.8813.880.43%-
Dec 17, 202513.8213.8213.8213.8213.820.66%-