Skip to main content
logo
Orange S.A. (EPA:ORA)
France flag France · Delayed Price · Currency is EUR
18.01
-0.14 (-0.74%)
May 26, 2026, 5:39 PM CET

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202618.1118.3017.9518.0118.01-0.74%3,670,278
May 25, 202618.2418.2518.1218.1418.14-0.36%1,387,948
May 22, 202618.3118.4218.1818.2118.21-0.65%3,294,137
May 21, 202618.5418.5918.3118.3318.33-1.61%3,870,932
May 20, 202618.5918.8118.5618.6318.63-0.61%3,262,237
May 19, 202618.5018.7718.4818.7418.741.99%4,217,468
May 18, 202618.1818.4618.1018.3818.380.85%4,348,579
May 15, 202618.6418.6518.2018.2218.22-1.70%3,769,647
May 14, 202618.6218.6818.4718.5418.540.49%2,894,689
May 13, 202618.3718.6818.2818.4518.450.60%5,151,965
May 12, 202618.2818.4518.1018.3418.340.47%5,473,745
May 11, 202617.9018.2517.7918.2518.252.36%4,133,853
May 8, 202617.6717.8517.6017.8317.830.91%3,304,165
May 7, 202618.0018.0217.6317.6717.67-2.48%5,211,550
May 6, 202618.0218.1617.6018.1218.121.14%5,083,184
May 5, 202618.0018.2917.8917.9217.921.30%4,014,195
May 4, 202617.8217.8217.2517.6917.69-0.48%3,584,839
Apr 30, 202617.5217.8117.5117.7717.771.46%4,237,670
Apr 29, 202617.5317.6017.3617.5217.52-2,409,226
Apr 28, 202617.3617.6417.3217.5217.520.75%2,694,909
Apr 27, 202617.5717.6417.3417.3917.39-1.50%3,189,616
Apr 24, 202617.8817.9817.6217.6517.65-1.56%3,810,208
Apr 23, 202617.5018.1817.5017.9317.933.28%5,465,218
Apr 22, 202617.6317.8617.2917.3617.36-1.62%5,115,378
Apr 21, 202617.6517.7417.5717.6517.65-0.54%3,658,460
Apr 20, 202617.2817.7417.2317.7417.743.50%5,804,166
Apr 17, 202618.3418.3517.0217.1417.14-5.28%8,963,269
Apr 16, 202617.8718.1417.6218.1018.101.57%4,589,565
Apr 15, 202617.8617.9517.7417.8217.820.23%4,611,059
Apr 14, 202617.6417.7817.4417.7817.780.62%4,769,291
Apr 13, 202617.9017.9717.6717.6717.67-1.56%4,081,513
Apr 10, 202618.0018.0717.8817.9517.95-0.72%4,749,013
Apr 9, 202618.1518.1517.9318.0818.080.61%3,796,521
Apr 8, 202618.2718.2817.6617.9717.97-0.19%6,509,830
Apr 7, 202617.9518.1317.9418.0018.000.61%3,858,325
Apr 2, 202617.6917.8917.6517.8917.891.22%3,334,174
Apr 1, 202617.5917.7417.5217.6817.68-4,653,203
Mar 31, 202617.5217.8217.5217.6817.681.00%7,349,970
Mar 30, 202617.3117.5017.3117.5017.501.16%3,808,067
Mar 27, 202617.2217.4417.1817.3017.300.26%4,606,508
Mar 26, 202617.1417.2617.1017.2617.260.29%5,050,127
Mar 25, 202617.1817.2116.8517.2117.210.03%3,812,409
Mar 24, 202617.1217.2216.9617.2017.201.42%4,113,690
Mar 23, 202617.0317.1816.7916.9616.96-0.91%4,706,427
Mar 20, 202617.1917.3317.0317.1217.12-0.29%19,737,640
Mar 19, 202617.3217.4217.1717.1717.17-1.49%5,078,519
Mar 18, 202617.6117.6317.3117.4317.43-1.64%4,111,415
Mar 17, 202617.5517.7617.5517.7217.720.88%3,478,748
Mar 16, 202617.4417.6217.4317.5617.560.23%4,301,121
Mar 13, 202617.1817.6417.0417.5217.522.01%5,320,667