Skip to main content
logo
Orange S.A. (EPA:ORA)
France flag France · Delayed Price · Currency is EUR
14.99
+0.04 (0.27%)
At close: Jan 23, 2026

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202615.0015.0114.8414.9914.990.27%4,300,287
Jan 22, 202614.5214.9714.5214.9514.953.97%5,798,169
Jan 21, 202614.6414.7114.3814.3814.38-2.01%5,627,235
Jan 20, 202614.7714.9014.6414.6714.67-0.91%3,318,950
Jan 19, 202614.7615.0114.6914.8114.810.24%3,938,517
Jan 16, 202614.6914.9114.6514.7714.771.10%5,686,218
Jan 15, 202614.5914.6414.4014.6114.610.52%3,895,519
Jan 14, 202614.1514.6114.1414.5414.542.83%4,522,127
Jan 13, 202614.1614.2114.0114.1414.14-0.53%4,295,761
Jan 12, 202614.1914.2614.0414.2114.210.11%3,555,466
Jan 9, 202614.6614.6714.2014.2014.20-2.87%4,686,100
Jan 8, 202614.4014.6914.4014.6214.621.11%3,873,553
Jan 7, 202614.4014.5614.2814.4614.460.63%4,890,437
Jan 6, 202614.4314.5614.3714.3714.371.48%5,866,681
Jan 5, 202614.3414.3414.0014.1614.16-1.29%3,294,023
Jan 2, 202614.2014.3914.2014.3414.340.99%2,146,781
Dec 31, 202514.2614.2614.1914.2014.20-0.39%1,556,642
Dec 30, 202514.1314.2914.1014.2614.260.99%1,931,384
Dec 29, 202514.0314.1914.0114.1214.120.43%2,592,775
Dec 24, 202514.0114.1314.0114.0614.060.04%751,613
Dec 23, 202514.0014.0713.9014.0514.050.90%2,847,120
Dec 22, 202513.8613.9313.7213.9313.930.11%1,906,545
Dec 19, 202513.8713.9513.8513.9113.910.25%9,113,821
Dec 18, 202513.7813.9413.7613.8813.880.33%3,791,445
Dec 17, 202513.6913.8513.5813.8313.830.99%4,138,031
Dec 16, 202513.9213.9213.7013.7013.70-1.19%4,878,205
Dec 15, 202513.6113.9013.5113.8613.861.32%4,339,534
Dec 12, 202513.7313.7813.6513.6813.68-0.40%3,109,721
Dec 11, 202513.6513.7513.6213.7413.740.51%2,323,755
Dec 10, 202513.6813.6913.4913.6713.67-0.36%3,353,854
Dec 9, 202513.7413.7913.6813.7213.720.04%3,524,422
Dec 8, 202513.7113.7613.6113.7113.71-0.22%4,162,522
Dec 5, 202514.0314.0313.7413.7413.74-2.07%3,626,633
Dec 4, 202514.0414.1114.0114.0314.03-0.39%3,635,732
Dec 3, 202514.0314.1213.9914.0914.090.11%4,254,491
Dec 2, 202513.8714.0813.7214.0714.07-0.53%3,830,400
Dec 1, 202514.1614.2614.1114.1513.85-0.32%2,912,499
Nov 28, 202514.1414.2414.0714.1913.890.64%2,887,638
Nov 27, 202514.0714.1314.0414.1013.800.14%1,745,571
Nov 26, 202513.9714.1113.8714.0813.780.72%3,722,618
Nov 25, 202513.9314.1513.9013.9813.680.36%4,086,277
Nov 24, 202514.0014.0313.8413.9313.63-0.11%8,826,833
Nov 21, 202513.6413.9513.6113.9513.652.09%3,561,601
Nov 20, 202513.7913.8013.6613.6613.37-0.87%3,226,589
Nov 19, 202514.0014.0013.6713.7813.49-1.29%4,293,347
Nov 18, 202514.0114.0413.8713.9613.66-0.50%4,853,786
Nov 17, 202514.0314.0713.8814.0313.730.07%2,760,939
Nov 14, 202514.3514.3613.8914.0213.72-2.16%4,351,291
Nov 13, 202514.2514.3914.1814.3314.030.81%2,721,287
Nov 12, 202514.2014.2614.1214.2213.910.39%3,593,007