Skip to main content
logo
Orange S.A. (EPA:ORA)
France flag France · Delayed Price · Currency is EUR
14.02
-0.04 (-0.32%)
Sep 24, 2026, 5:35 PM CET

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202614.1914.2013.9514.03--0.25%2,052,625
Sep 23, 202614.4014.4113.9714.0614.06-2.33%9,207,037
Sep 22, 202615.0115.0714.3614.4014.40-4.13%10,137,811
Sep 21, 202615.0115.1114.9115.0215.02-0.10%5,722,012
Sep 18, 202615.3715.5315.0015.0315.03-5.83%16,263,664
Sep 17, 202615.8816.1115.8815.9615.960.54%4,682,291
Sep 16, 202615.8015.9715.7415.8815.880.38%3,636,733
Sep 15, 202615.7015.8515.5915.8215.820.09%3,897,604
Sep 14, 202615.6315.8315.6015.8015.801.64%3,824,301
Sep 11, 202615.5215.6915.4815.5515.550.19%3,275,763
Sep 10, 202615.4515.5215.3715.5215.521.97%3,770,275
Sep 9, 202615.2915.4315.1915.2215.22-1.01%5,321,988
Sep 8, 202615.3515.3915.2615.3715.370.46%2,947,471
Sep 7, 202615.2415.5115.2015.3015.30-0.26%2,592,413
Sep 4, 202615.3715.3715.1915.3415.34-0.42%5,050,844
Sep 3, 202615.5115.7015.4115.4115.41-0.80%2,905,357
Sep 2, 202615.5215.6015.2915.5315.530.13%4,118,738
Sep 1, 202615.4115.5415.2115.5115.510.68%5,654,297
Aug 31, 202615.2415.4115.2115.4115.411.38%8,966,278
Aug 28, 202615.1915.2514.8715.2015.200.63%8,056,883
Aug 27, 202615.7015.7014.8015.1015.10-4.19%9,631,964
Aug 26, 202615.9115.9315.7315.7615.76-1.25%5,055,336
Aug 25, 202615.8415.9615.7915.9615.960.82%4,214,363
Aug 24, 202616.0316.1315.8315.8315.83-0.85%4,395,224
Aug 21, 202616.2116.2615.9515.9715.97-0.87%5,788,102
Aug 20, 202616.1916.2016.0716.1116.11-0.22%3,661,625
Aug 19, 202616.2216.2716.0916.1416.14-0.25%4,102,020
Aug 18, 202616.2516.3916.1816.1816.18-0.09%3,762,025
Aug 17, 202616.3216.4616.2016.2016.20-1.28%2,750,636
Aug 14, 202616.3016.4516.2316.4116.410.74%3,746,999
Aug 13, 202616.1516.3016.1216.2916.290.84%3,428,691
Aug 12, 202616.2116.2316.0916.1516.150.09%3,191,919
Aug 11, 202616.2216.2515.9716.1416.140.06%4,258,897
Aug 10, 202616.4016.4016.0716.1316.13-2.01%3,839,191
Aug 7, 202616.3816.4716.1516.4616.460.83%4,219,009
Aug 6, 202616.1116.3816.0916.3216.322.64%4,167,382
Aug 5, 202616.4016.4115.8315.9015.90-3.26%4,997,647
Aug 4, 202616.5316.5916.4416.4416.44-1.02%4,346,714
Aug 3, 202616.4716.7416.4416.6116.610.21%4,191,606
Jul 31, 202616.3916.6316.2016.5716.57-2.96%8,992,187
Jul 30, 202617.4117.5216.9317.0817.08-1.87%4,715,026
Jul 29, 202617.1817.4016.8517.4017.401.31%5,265,858
Jul 28, 202616.9017.3616.7017.1817.184.63%6,887,107
Jul 27, 202616.1616.5516.0416.4216.421.58%5,720,688
Jul 24, 202616.2516.2816.1016.1616.16-0.77%3,400,136
Jul 23, 202616.3816.5516.2916.2916.29-0.85%2,919,669
Jul 22, 202616.2916.4316.1416.4316.431.48%3,068,523
Jul 21, 202616.3816.4216.1416.1916.19-1.52%2,959,721
Jul 20, 202616.3816.5116.3016.4416.44-0.18%3,831,832
Jul 17, 202616.2216.6516.2016.4716.472.27%6,362,259