Skip to main content
logo
Orange S.A. (BIT:1ORA)
Italy flag Italy · Delayed Price · Currency is EUR
17.52
+0.00 (0.03%)
At close: Jun 16, 2026

BIT:1ORA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202617.4917.5317.4917.5217.520.03%137
Jun 15, 202617.3117.3517.3117.5117.51-1.55%7,166
Jun 12, 202617.7017.7017.7017.7917.790.17%200
Jun 11, 202617.6217.7817.6217.7617.76-0.78%78
Jun 10, 202617.7617.7617.7618.3617.893.41%55
Jun 9, 202617.6017.7617.6017.7617.31-0.17%1,450
Jun 8, 202617.6117.6117.6117.7917.332.15%43
Jun 5, 202617.5117.5117.4117.4116.97-0.43%1,080
Jun 4, 202617.7617.7617.7617.4917.04-1.24%1
Jun 3, 202617.7117.7117.7117.7117.260.14%-
Jun 2, 202617.6817.6817.6817.6817.23-0.95%-
Jun 1, 202617.8517.8517.8517.8517.40-1.16%-
May 29, 202618.0318.0917.9718.0617.60-0.33%208
May 28, 202618.1218.1218.0718.1217.66-0.14%71
May 27, 202618.1518.1518.1518.1517.690.50%-
May 26, 202618.2018.2818.1818.0617.60-0.41%1,107
May 25, 202618.1618.2118.1118.1317.67-0.44%3,215
May 22, 202618.2118.2118.2118.2117.75-0.65%-
May 21, 202618.3318.3318.3318.3317.87-1.50%-
May 20, 202618.6418.6418.5918.6118.14-0.45%24
May 19, 202618.6918.6918.6818.7018.221.60%515
May 18, 202618.2318.2318.2218.4017.930.99%493
May 15, 202618.3518.3518.2818.2217.76-1.49%70
May 14, 202618.6318.6318.5818.5018.030.24%264
May 13, 202618.4518.4518.4518.4517.981.15%-
May 12, 202618.3518.3518.2918.2417.780.33%1,166
May 11, 202617.9418.1117.8318.1817.722.11%144
May 8, 202617.8117.8117.8117.8117.350.51%-
May 7, 202617.7217.7217.7217.7217.27-2.32%-
May 6, 202617.9517.9517.7718.1417.681.09%1,166
May 5, 202618.1518.1717.9517.9417.491.99%505
May 4, 202617.6317.6317.4217.5917.14-1.12%632
Apr 30, 202617.7917.7917.7917.7917.341.51%-
Apr 29, 202617.5317.5317.5317.5317.08-0.06%-
Apr 28, 202617.3317.3317.3117.5417.090.92%62
Apr 27, 202617.3817.3817.3817.3816.93-1.67%-
Apr 24, 202617.8317.8317.7117.6717.22-1.81%445
Apr 23, 202617.9018.0017.9018.0017.543.99%1,707
Apr 22, 202617.5017.5017.3017.3116.87-2.04%680
Apr 21, 202617.7317.7317.5817.6717.22-0.11%29
Apr 20, 202617.2017.5917.2017.6917.243.09%63
Apr 17, 202617.3017.3017.2017.1616.72-5.14%800
Apr 16, 202617.7817.8117.7818.0917.631.54%185
Apr 15, 202617.8517.8517.7317.8117.360.45%4,538
Apr 14, 202617.5317.5317.5217.7317.280.25%1,000
Apr 13, 202617.7517.8417.7517.6917.24-1.61%15
Apr 10, 202617.9817.9817.9817.9817.52-0.47%-
Apr 9, 202618.0818.0818.0818.0617.600.67%27
Apr 8, 202617.8617.8617.8617.9417.49-0.17%107
Apr 7, 202617.9717.9717.9717.9717.510.76%-