Skip to main content
logo
Orange S.A. (BIT:1ORA)
Italy flag Italy · Delayed Price · Currency is EUR
18.14
+0.20 (1.09%)
Last updated: May 6, 2026, 2:10 PM CET

BIT:1ORA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202617.7217.7217.7217.7217.72-2.32%-
May 6, 202617.9517.9517.7718.1418.141.09%1,166
May 5, 202618.1518.1717.9517.9417.941.99%505
May 4, 202617.6317.6317.4217.5917.59-1.12%632
Apr 30, 202617.7917.7917.7917.7917.791.51%-
Apr 29, 202617.5317.5317.5317.5317.53-0.06%-
Apr 28, 202617.3317.3317.3117.5417.540.92%62
Apr 27, 202617.3817.3817.3817.3817.38-1.67%-
Apr 24, 202617.8317.8317.7117.6717.67-1.81%445
Apr 23, 202617.9018.0017.9018.0018.003.99%1,707
Apr 22, 202617.5017.5017.3017.3117.31-2.04%680
Apr 21, 202617.7317.7317.5817.6717.67-0.11%29
Apr 20, 202617.2017.5917.2017.6917.693.09%63
Apr 17, 202617.3017.3017.2017.1617.16-5.14%800
Apr 16, 202617.7817.8117.7818.0918.091.54%185
Apr 15, 202617.8517.8517.7317.8117.810.45%4,538
Apr 14, 202617.5317.5317.5217.7317.730.25%1,000
Apr 13, 202617.7517.8417.7517.6917.69-1.61%15
Apr 10, 202617.9817.9817.9817.9817.98-0.47%-
Apr 9, 202618.0818.0818.0818.0618.060.67%27
Apr 8, 202617.8617.8617.8617.9417.94-0.17%107
Apr 7, 202617.9717.9717.9717.9717.970.76%-
Apr 2, 202617.6917.6917.6917.8417.841.34%70
Apr 1, 202617.5717.6917.5617.6017.60-0.09%355
Mar 31, 202617.6817.6817.6817.6217.620.97%112
Mar 30, 202617.3917.3917.3917.4517.450.84%125
Mar 27, 202617.2817.2817.2817.3017.300.46%12
Mar 26, 202617.2217.2217.2217.2217.220.20%-
Mar 25, 202617.1517.1517.1517.1917.19-0.12%65
Mar 24, 202617.0517.0517.0517.2117.211.59%1,511
Mar 23, 202616.9216.9416.9216.9416.94-0.62%825
Mar 20, 202617.2617.2717.0617.0417.04-1.07%373
Mar 19, 202617.2317.2317.2317.2317.23-1.46%-
Mar 18, 202617.4817.4917.3317.4817.48-1.33%1,815
Mar 17, 202617.7217.7217.7217.7217.721.11%-
Mar 16, 202617.4817.4817.4817.5217.520.20%138
Mar 13, 202617.2417.5717.2417.4917.492.22%99
Mar 12, 202616.9616.9616.9517.1117.110.68%5,000
Mar 11, 202617.0217.0216.9916.9916.99-0.59%630
Mar 10, 202617.0017.0017.0017.0917.09-0.15%70
Mar 9, 202617.1117.1117.1117.1217.12-1.95%40
Mar 6, 202617.1017.2117.0817.4617.46-1.08%135
Mar 5, 202617.8217.8217.6417.6517.650.17%390
Mar 4, 202617.8117.8117.6917.6217.62-0.98%3,351
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%-