Skip to main content
logo
Orange S.A. (BIT:1ORA)
Italy flag Italy · Delayed Price · Currency is EUR
16.52
+0.36 (2.20%)
At close: Jul 27, 2026

BIT:1ORA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202616.3316.3316.3316.5216.522.20%350
Jul 24, 202616.1616.1616.1616.1616.16-1.01%-
Jul 23, 202616.4616.4616.4616.3316.33-0.15%90
Jul 22, 202616.3516.3516.3516.3516.351.21%-
Jul 21, 202616.1616.1616.1616.1616.16-1.94%-
Jul 20, 202616.4816.4816.4816.4816.48-0.39%-
Jul 17, 202616.6016.6016.6016.5416.542.26%80
Jul 16, 202616.2016.2016.0816.1816.18-0.92%2,350
Jul 15, 202616.3316.3316.3316.3316.33-0.85%-
Jul 14, 202616.2816.2816.2816.4716.471.67%9
Jul 13, 202616.2516.2916.2516.2016.202.11%188
Jul 10, 202615.9015.9015.8715.8615.86-0.09%1,900
Jul 9, 202615.8915.9015.8815.8815.88-0.13%1,528
Jul 8, 202615.8115.8815.8115.9015.90-0.22%1,520
Jul 7, 202615.8515.9315.8515.9315.931.63%149
Jul 6, 202615.7015.7715.6515.6815.68-1.45%6,205
Jul 3, 202615.9115.9115.9115.9115.91--
Jul 2, 202615.8315.9415.8315.9115.910.73%1,567
Jul 1, 202616.2016.2015.7615.7915.79-4.27%6,462
Jun 30, 202616.7116.7116.5016.5016.50-1.87%1,560
Jun 29, 202616.8016.8016.8016.8116.81-1.29%1,500
Jun 26, 202617.1217.1217.0217.0317.030.18%451
Jun 25, 202616.9516.9516.9517.0017.000.41%1,000
Jun 24, 202616.9316.9316.9316.9316.93-0.56%-
Jun 23, 202617.0317.0317.0317.0317.031.10%-
Jun 22, 202617.0017.0016.8616.8416.84-0.94%2,984
Jun 19, 202617.0017.0017.0017.0017.000.24%-
Jun 18, 202616.8616.9116.8516.9616.960.12%638
Jun 17, 202616.7916.9716.7016.9416.94-3.28%2,600
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