Orange S.A. (BIT:1ORA)
Italy · Delayed Price · Currency is EUR 16.40
+0.11 (0.71%)
At close: Aug 14, 2026
BIT:1ORA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.71% | - |
| Aug 13, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.09% | - |
| Aug 12, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.22% | - |
| Aug 11, 2026 | 16.00 | 16.00 | 16.00 | 16.08 | 16.08 | -0.16% | 1,500 |
| Aug 10, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.89% | - |
| Aug 7, 2026 | 16.20 | 16.20 | 16.20 | 16.41 | 16.41 | 0.64% | 1,500 |
| Aug 6, 2026 | 16.20 | 16.30 | 16.20 | 16.31 | 16.31 | 2.39% | 1,200 |
| Aug 5, 2026 | 16.00 | 16.00 | 16.00 | 15.93 | 15.93 | -3.28% | 1,500 |
| Aug 4, 2026 | 16.48 | 16.48 | 16.44 | 16.47 | 16.47 | -0.84% | 146 |
| Aug 3, 2026 | 16.73 | 16.73 | 16.73 | 16.61 | 16.61 | 0.21% | 7 |
| Jul 31, 2026 | 16.55 | 16.55 | 16.36 | 16.57 | 16.57 | -2.79% | 1,130 |
| Jul 30, 2026 | 17.15 | 17.15 | 17.15 | 17.05 | 17.05 | -1.70% | 296 |
| Jul 29, 2026 | 17.09 | 17.13 | 16.88 | 17.34 | 17.34 | 0.32% | 598 |
| Jul 28, 2026 | 17.30 | 17.30 | 17.30 | 17.29 | 17.29 | 4.66% | 400 |
| Jul 27, 2026 | 16.33 | 16.33 | 16.33 | 16.52 | 16.52 | 2.20% | 350 |
| Jul 24, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.01% | - |
| Jul 23, 2026 | 16.46 | 16.46 | 16.46 | 16.33 | 16.33 | -0.15% | 90 |
| Jul 22, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.21% | - |
| Jul 21, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.94% | - |
| Jul 20, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.39% | - |
| Jul 17, 2026 | 16.60 | 16.60 | 16.60 | 16.54 | 16.54 | 2.26% | 80 |
| Jul 16, 2026 | 16.20 | 16.20 | 16.08 | 16.18 | 16.18 | -0.92% | 2,350 |
| Jul 15, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.85% | - |
| Jul 14, 2026 | 16.28 | 16.28 | 16.28 | 16.47 | 16.47 | 1.67% | 9 |
| Jul 13, 2026 | 16.25 | 16.29 | 16.25 | 16.20 | 16.20 | 2.11% | 188 |
| Jul 10, 2026 | 15.90 | 15.90 | 15.87 | 15.86 | 15.86 | -0.09% | 1,900 |
| Jul 9, 2026 | 15.89 | 15.90 | 15.88 | 15.88 | 15.88 | -0.13% | 1,528 |
| Jul 8, 2026 | 15.81 | 15.88 | 15.81 | 15.90 | 15.90 | -0.22% | 1,520 |
| Jul 7, 2026 | 15.85 | 15.93 | 15.85 | 15.93 | 15.93 | 1.63% | 149 |
| Jul 6, 2026 | 15.70 | 15.77 | 15.65 | 15.68 | 15.68 | -1.45% | 6,205 |
| Jul 3, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - | - |
| Jul 2, 2026 | 15.83 | 15.94 | 15.83 | 15.91 | 15.91 | 0.73% | 1,567 |
| Jul 1, 2026 | 16.20 | 16.20 | 15.76 | 15.79 | 15.79 | -4.27% | 6,462 |
| Jun 30, 2026 | 16.71 | 16.71 | 16.50 | 16.50 | 16.50 | -1.87% | 1,560 |
| Jun 29, 2026 | 16.80 | 16.80 | 16.80 | 16.81 | 16.81 | -1.29% | 1,500 |
| Jun 26, 2026 | 17.12 | 17.12 | 17.02 | 17.03 | 17.03 | 0.18% | 451 |
| Jun 25, 2026 | 16.95 | 16.95 | 16.95 | 17.00 | 17.00 | 0.41% | 1,000 |
| Jun 24, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.56% | - |
| Jun 23, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.10% | - |
| Jun 22, 2026 | 17.00 | 17.00 | 16.86 | 16.84 | 16.84 | -0.94% | 2,984 |
| Jun 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.24% | - |
| Jun 18, 2026 | 16.86 | 16.91 | 16.85 | 16.96 | 16.96 | 0.12% | 638 |
| Jun 17, 2026 | 16.79 | 16.97 | 16.70 | 16.94 | 16.94 | -3.28% | 2,600 |
| Jun 16, 2026 | 17.49 | 17.53 | 17.49 | 17.52 | 17.52 | 0.03% | 137 |
| Jun 15, 2026 | 17.31 | 17.35 | 17.31 | 17.51 | 17.51 | -1.55% | 7,166 |
| Jun 12, 2026 | 17.70 | 17.70 | 17.70 | 17.79 | 17.79 | 0.17% | 200 |
| Jun 11, 2026 | 17.62 | 17.78 | 17.62 | 17.76 | 17.76 | -0.78% | 78 |
| Jun 10, 2026 | 17.76 | 17.76 | 17.76 | 18.36 | 17.89 | 3.41% | 55 |
| Jun 9, 2026 | 17.60 | 17.76 | 17.60 | 17.76 | 17.31 | -0.17% | 1,450 |
| Jun 8, 2026 | 17.61 | 17.61 | 17.61 | 17.79 | 17.33 | 2.15% | 43 |