Orange S.A. (EPA:ORA)
France flag France · Delayed Price · Currency is EUR
13.77
-0.08 (-0.58%)
Oct 28, 2025, 9:52 AM CET

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202513.9313.9413.7313.8513.85-0.50%2,710,207
Oct 24, 202514.1314.1613.8113.9213.92-1.63%3,783,933
Oct 23, 202514.1014.2914.0014.1514.150.57%4,437,686
Oct 22, 202514.1114.1313.9214.0714.07-0.42%4,390,773
Oct 21, 202514.1914.2114.0714.1314.13-0.21%3,076,165
Oct 20, 202514.2514.2814.1614.1614.16-1.26%2,842,966
Oct 17, 202514.0314.3614.0014.3414.341.77%5,116,783
Oct 16, 202513.9814.1413.8214.0914.090.50%3,147,289
Oct 15, 202514.0514.3013.8114.0214.023.32%9,024,947
Oct 14, 202513.4713.5913.4713.5713.571.04%3,075,263
Oct 13, 202513.6413.6513.4313.4313.43-1.18%2,735,334
Oct 10, 202513.5813.6413.5413.5913.590.22%2,526,103
Oct 9, 202513.4013.5813.3813.5613.561.27%3,717,206
Oct 8, 202513.2813.4613.2613.3913.391.29%4,817,138
Oct 7, 202513.2413.3013.1113.2213.220.23%3,587,700
Oct 6, 202513.3413.3513.0813.1913.19-0.98%4,953,754
Oct 3, 202513.6113.6113.2813.3213.32-1.62%3,654,666
Oct 2, 202513.3613.6213.2813.5413.54-1.24%5,579,011
Oct 1, 202513.8213.8413.5913.7113.71-0.72%3,219,761
Sep 30, 202513.6813.8113.5913.8113.810.80%2,981,232
Sep 29, 202513.7313.7613.6113.7013.70-0.44%2,347,349
Sep 26, 202513.6613.8113.5613.7613.760.95%2,815,241
Sep 25, 202513.4413.6613.3813.6313.631.11%3,970,621
Sep 24, 202513.7113.7513.4613.4813.48-1.03%3,192,996
Sep 23, 202513.7513.7913.6213.6213.62-0.66%2,838,584
Sep 22, 202513.6013.8213.5313.7113.71-2,635,977
Sep 19, 202513.6213.7613.6013.7113.710.66%12,984,206
Sep 18, 202513.6913.7113.5413.6213.62-0.44%3,847,840
Sep 17, 202513.7013.7413.5913.6813.680.07%3,777,822
Sep 16, 202513.8013.8213.6213.6713.67-1.16%3,911,945
Sep 15, 202513.9013.9413.8213.8313.83-0.50%3,234,095
Sep 12, 202513.9513.9513.8513.9013.900.07%2,095,933
Sep 11, 202513.6913.9213.6913.8913.891.24%3,452,995
Sep 10, 202513.6413.7313.5313.7213.720.37%3,341,620
Sep 9, 202513.5513.6913.5113.6713.671.03%2,782,483
Sep 8, 202513.6213.6213.4713.5313.53-0.73%3,572,600
Sep 5, 202513.7013.7513.5713.6313.63-0.66%4,366,285
Sep 4, 202513.5013.7913.4313.7213.721.40%5,310,916
Sep 3, 202513.7413.7713.4813.5313.53-1.89%6,987,502
Sep 2, 202513.8213.8513.7313.7913.79-0.72%4,307,360
Sep 1, 202513.9713.9713.8313.8913.89-0.07%2,458,937
Aug 29, 202513.7513.9513.6913.9013.901.16%6,197,679
Aug 28, 202513.9113.9313.5913.7413.74-0.87%3,993,403
Aug 27, 202513.8813.9113.5713.8613.86-0.14%5,831,313
Aug 26, 202514.0514.0813.8513.8813.88-2.39%14,401,680
Aug 25, 202514.3914.4314.1814.2214.22-1.80%4,192,963
Aug 22, 202514.4714.5514.4414.4814.480.14%3,611,771
Aug 21, 202514.4614.4814.3814.4614.46-0.21%3,104,107
Aug 20, 202514.4014.5414.3814.4914.490.69%3,360,886
Aug 19, 202514.5214.5314.3914.3914.39-0.69%4,474,836