Orange S.A. (BIT:1ORA)
Italy · Delayed Price · Currency is EUR 13.68
-0.15 (-1.12%)
At close: Nov 20, 2025
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.83% | - |
| Nov 20, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.12% | - |
| Nov 19, 2025 | 13.91 | 13.91 | 13.91 | 13.83 | 13.83 | -1.14% | 3,000 |
| Nov 18, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.32% | - |
| Nov 17, 2025 | 13.86 | 13.86 | 13.86 | 14.04 | 14.04 | -0.07% | 155 |
| Nov 14, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -2.19% | - |
| Nov 13, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.81% | - |
| Nov 12, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.39% | - |
| Nov 11, 2025 | 14.19 | 14.19 | 14.14 | 14.19 | 14.19 | 0.04% | 500 |
| Nov 10, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.35% | - |
| Nov 7, 2025 | 14.10 | 14.10 | 14.10 | 14.14 | 14.14 | 1.62% | 200 |
| Nov 6, 2025 | 13.76 | 13.87 | 13.76 | 13.91 | 13.91 | 1.46% | 850 |
| Nov 5, 2025 | 13.70 | 13.70 | 13.70 | 13.71 | 13.71 | - | 100 |
| Nov 4, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.90% | - |
| Nov 3, 2025 | 14.04 | 14.04 | 14.04 | 13.84 | 13.84 | 0.04% | 200 |
| Oct 31, 2025 | 13.80 | 13.80 | 13.80 | 13.83 | 13.83 | 0.44% | 200 |
| Oct 30, 2025 | 13.62 | 13.62 | 13.62 | 13.77 | 13.77 | 0.44% | 25 |
| Oct 29, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -1.12% | - |
| Oct 28, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - | - |
| Oct 27, 2025 | 13.75 | 13.90 | 13.75 | 13.87 | 13.87 | -0.96% | 310 |
| Oct 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.23% | - |
| Oct 23, 2025 | 14.15 | 14.24 | 14.15 | 14.18 | 14.18 | 1.07% | 1,100 |
| Oct 22, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.43% | - |
| Oct 21, 2025 | 14.25 | 14.25 | 14.08 | 14.09 | 14.09 | -0.67% | 56 |
| Oct 20, 2025 | 14.23 | 14.23 | 14.18 | 14.18 | 14.18 | -1.39% | 2,419 |
| Oct 17, 2025 | 14.20 | 14.23 | 14.18 | 14.38 | 14.38 | 1.99% | 1,289 |
| Oct 16, 2025 | 13.95 | 14.04 | 13.83 | 14.10 | 14.10 | 0.46% | 415 |
| Oct 15, 2025 | 14.08 | 14.10 | 13.91 | 14.04 | 14.04 | 3.54% | 733 |
| Oct 14, 2025 | 13.51 | 13.51 | 13.51 | 13.56 | 13.56 | 0.63% | 119 |
| Oct 13, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.85% | - |
| Oct 10, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.30% | - |
| Oct 9, 2025 | 13.36 | 13.49 | 13.27 | 13.55 | 13.55 | 1.20% | 8,554 |
| Oct 8, 2025 | 13.27 | 13.35 | 13.27 | 13.39 | 13.39 | 1.44% | 2,552 |
| Oct 7, 2025 | 13.19 | 13.19 | 13.19 | 13.20 | 13.20 | 0.19% | 100 |
| Oct 6, 2025 | 13.14 | 13.14 | 13.14 | 13.17 | 13.17 | -0.90% | 403 |
| Oct 3, 2025 | 13.54 | 13.54 | 13.39 | 13.29 | 13.29 | -1.59% | 2,570 |
| Oct 2, 2025 | 13.46 | 13.62 | 13.44 | 13.51 | 13.51 | -1.71% | 100 |
| Oct 1, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.18% | - |
| Sep 30, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.29% | - |
| Sep 29, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.40% | - |
| Sep 26, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1.21% | - |
| Sep 25, 2025 | 13.58 | 13.58 | 13.58 | 13.62 | 13.62 | 0.89% | 15 |
| Sep 24, 2025 | 13.54 | 13.54 | 13.54 | 13.50 | 13.50 | -1.35% | 5 |
| Sep 23, 2025 | 13.82 | 13.82 | 13.82 | 13.68 | 13.68 | -0.15% | 262 |
| Sep 22, 2025 | 13.66 | 13.66 | 13.66 | 13.70 | 13.70 | 0.33% | 500 |
| Sep 19, 2025 | 13.72 | 13.72 | 13.55 | 13.66 | 13.66 | 0.44% | 425 |
| Sep 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.40% | - |
| Sep 17, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.15% | - |
| Sep 16, 2025 | 13.70 | 13.70 | 13.70 | 13.63 | 13.63 | -1.55% | 18 |
| Sep 15, 2025 | 13.94 | 13.95 | 13.94 | 13.85 | 13.85 | -0.36% | 1,000 |