Orange S.A. (EPA:ORA)
13.77
-0.08 (-0.58%)
Oct 28, 2025, 9:52 AM CET
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 13.93 | 13.94 | 13.73 | 13.85 | 13.85 | -0.50% | 2,710,207 |
| Oct 24, 2025 | 14.13 | 14.16 | 13.81 | 13.92 | 13.92 | -1.63% | 3,783,933 |
| Oct 23, 2025 | 14.10 | 14.29 | 14.00 | 14.15 | 14.15 | 0.57% | 4,437,686 |
| Oct 22, 2025 | 14.11 | 14.13 | 13.92 | 14.07 | 14.07 | -0.42% | 4,390,773 |
| Oct 21, 2025 | 14.19 | 14.21 | 14.07 | 14.13 | 14.13 | -0.21% | 3,076,165 |
| Oct 20, 2025 | 14.25 | 14.28 | 14.16 | 14.16 | 14.16 | -1.26% | 2,842,966 |
| Oct 17, 2025 | 14.03 | 14.36 | 14.00 | 14.34 | 14.34 | 1.77% | 5,116,783 |
| Oct 16, 2025 | 13.98 | 14.14 | 13.82 | 14.09 | 14.09 | 0.50% | 3,147,289 |
| Oct 15, 2025 | 14.05 | 14.30 | 13.81 | 14.02 | 14.02 | 3.32% | 9,024,947 |
| Oct 14, 2025 | 13.47 | 13.59 | 13.47 | 13.57 | 13.57 | 1.04% | 3,075,263 |
| Oct 13, 2025 | 13.64 | 13.65 | 13.43 | 13.43 | 13.43 | -1.18% | 2,735,334 |
| Oct 10, 2025 | 13.58 | 13.64 | 13.54 | 13.59 | 13.59 | 0.22% | 2,526,103 |
| Oct 9, 2025 | 13.40 | 13.58 | 13.38 | 13.56 | 13.56 | 1.27% | 3,717,206 |
| Oct 8, 2025 | 13.28 | 13.46 | 13.26 | 13.39 | 13.39 | 1.29% | 4,817,138 |
| Oct 7, 2025 | 13.24 | 13.30 | 13.11 | 13.22 | 13.22 | 0.23% | 3,587,700 |
| Oct 6, 2025 | 13.34 | 13.35 | 13.08 | 13.19 | 13.19 | -0.98% | 4,953,754 |
| Oct 3, 2025 | 13.61 | 13.61 | 13.28 | 13.32 | 13.32 | -1.62% | 3,654,666 |
| Oct 2, 2025 | 13.36 | 13.62 | 13.28 | 13.54 | 13.54 | -1.24% | 5,579,011 |
| Oct 1, 2025 | 13.82 | 13.84 | 13.59 | 13.71 | 13.71 | -0.72% | 3,219,761 |
| Sep 30, 2025 | 13.68 | 13.81 | 13.59 | 13.81 | 13.81 | 0.80% | 2,981,232 |
| Sep 29, 2025 | 13.73 | 13.76 | 13.61 | 13.70 | 13.70 | -0.44% | 2,347,349 |
| Sep 26, 2025 | 13.66 | 13.81 | 13.56 | 13.76 | 13.76 | 0.95% | 2,815,241 |
| Sep 25, 2025 | 13.44 | 13.66 | 13.38 | 13.63 | 13.63 | 1.11% | 3,970,621 |
| Sep 24, 2025 | 13.71 | 13.75 | 13.46 | 13.48 | 13.48 | -1.03% | 3,192,996 |
| Sep 23, 2025 | 13.75 | 13.79 | 13.62 | 13.62 | 13.62 | -0.66% | 2,838,584 |
| Sep 22, 2025 | 13.60 | 13.82 | 13.53 | 13.71 | 13.71 | - | 2,635,977 |
| Sep 19, 2025 | 13.62 | 13.76 | 13.60 | 13.71 | 13.71 | 0.66% | 12,984,206 |
| Sep 18, 2025 | 13.69 | 13.71 | 13.54 | 13.62 | 13.62 | -0.44% | 3,847,840 |
| Sep 17, 2025 | 13.70 | 13.74 | 13.59 | 13.68 | 13.68 | 0.07% | 3,777,822 |
| Sep 16, 2025 | 13.80 | 13.82 | 13.62 | 13.67 | 13.67 | -1.16% | 3,911,945 |
| Sep 15, 2025 | 13.90 | 13.94 | 13.82 | 13.83 | 13.83 | -0.50% | 3,234,095 |
| Sep 12, 2025 | 13.95 | 13.95 | 13.85 | 13.90 | 13.90 | 0.07% | 2,095,933 |
| Sep 11, 2025 | 13.69 | 13.92 | 13.69 | 13.89 | 13.89 | 1.24% | 3,452,995 |
| Sep 10, 2025 | 13.64 | 13.73 | 13.53 | 13.72 | 13.72 | 0.37% | 3,341,620 |
| Sep 9, 2025 | 13.55 | 13.69 | 13.51 | 13.67 | 13.67 | 1.03% | 2,782,483 |
| Sep 8, 2025 | 13.62 | 13.62 | 13.47 | 13.53 | 13.53 | -0.73% | 3,572,600 |
| Sep 5, 2025 | 13.70 | 13.75 | 13.57 | 13.63 | 13.63 | -0.66% | 4,366,285 |
| Sep 4, 2025 | 13.50 | 13.79 | 13.43 | 13.72 | 13.72 | 1.40% | 5,310,916 |
| Sep 3, 2025 | 13.74 | 13.77 | 13.48 | 13.53 | 13.53 | -1.89% | 6,987,502 |
| Sep 2, 2025 | 13.82 | 13.85 | 13.73 | 13.79 | 13.79 | -0.72% | 4,307,360 |
| Sep 1, 2025 | 13.97 | 13.97 | 13.83 | 13.89 | 13.89 | -0.07% | 2,458,937 |
| Aug 29, 2025 | 13.75 | 13.95 | 13.69 | 13.90 | 13.90 | 1.16% | 6,197,679 |
| Aug 28, 2025 | 13.91 | 13.93 | 13.59 | 13.74 | 13.74 | -0.87% | 3,993,403 |
| Aug 27, 2025 | 13.88 | 13.91 | 13.57 | 13.86 | 13.86 | -0.14% | 5,831,313 |
| Aug 26, 2025 | 14.05 | 14.08 | 13.85 | 13.88 | 13.88 | -2.39% | 14,401,680 |
| Aug 25, 2025 | 14.39 | 14.43 | 14.18 | 14.22 | 14.22 | -1.80% | 4,192,963 |
| Aug 22, 2025 | 14.47 | 14.55 | 14.44 | 14.48 | 14.48 | 0.14% | 3,611,771 |
| Aug 21, 2025 | 14.46 | 14.48 | 14.38 | 14.46 | 14.46 | -0.21% | 3,104,107 |
| Aug 20, 2025 | 14.40 | 14.54 | 14.38 | 14.49 | 14.49 | 0.69% | 3,360,886 |
| Aug 19, 2025 | 14.52 | 14.53 | 14.39 | 14.39 | 14.39 | -0.69% | 4,474,836 |