Skip to main content
logo
Orange S.A. (EPA:ORA)
France flag France · Delayed Price · Currency is EUR
16.16
-0.13 (-0.77%)
Jul 24, 2026, 5:35 PM CET

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202616.3216.3216.0516.1016.10-1.26%4,553,008
Jul 15, 202616.3116.3716.2216.3116.31-1.00%4,007,345
Jul 14, 202616.1616.5116.1516.4716.471.23%4,261,379
Jul 13, 202615.9116.2915.9116.2716.272.52%4,062,160
Jul 10, 202615.9716.0415.8315.8715.870.03%2,875,114
Jul 9, 202615.9515.9815.7615.8715.87-0.53%4,460,169
Jul 8, 202616.0416.0515.7315.9515.950.19%4,504,927
Jul 7, 202615.7616.0515.7215.9215.921.40%5,096,740
Jul 6, 202615.8615.8715.6315.7015.70-1.01%4,036,858
Jul 3, 202615.8715.9315.7415.8615.86-0.06%2,909,567
Jul 2, 202615.7915.9815.7915.8715.870.67%5,587,562
Jul 1, 202616.5116.5415.7115.7715.77-4.48%8,852,625
Jun 30, 202616.8116.8116.4716.5116.51-1.64%5,540,851
Jun 29, 202616.9616.9916.6616.7816.78-1.18%4,395,343
Jun 26, 202617.1117.1916.9816.9816.98-0.15%3,720,014
Jun 25, 202616.9517.1316.9117.0117.010.68%3,289,575
Jun 24, 202616.8617.0216.8416.8916.89-0.09%3,540,192
Jun 23, 202617.0117.1216.8816.9116.910.24%3,905,324
Jun 22, 202617.0917.1316.6616.8716.87-1.29%6,449,055
Jun 19, 202617.0717.0916.8717.0917.090.47%12,422,440
Jun 18, 202616.9917.1116.8317.0117.010.41%4,540,402
Jun 17, 202617.2017.2016.6816.9416.94-3.26%7,473,390
Jun 16, 202617.6217.6517.3917.5117.51-0.14%4,528,613
Jun 15, 202617.7717.7717.2717.5317.53-1.71%4,113,690
Jun 12, 202617.7317.8517.4617.8417.840.42%4,881,240
Jun 11, 202617.6217.8317.5617.7617.761.08%4,122,286
Jun 10, 202617.6318.0217.6018.0217.572.07%4,123,496
Jun 9, 202617.8117.9517.5917.6617.21-0.81%4,546,412
Jun 8, 202617.5317.8517.3717.8017.362.09%4,820,529
Jun 5, 202617.5417.5917.4017.4417.00-0.34%3,502,654
Jun 4, 202617.6117.8017.4517.5017.06-1.19%2,544,314
Jun 3, 202617.7717.8717.5317.7117.260.28%3,403,899
Jun 2, 202617.8717.8917.6117.6617.21-1.40%3,351,539
Jun 1, 202617.8817.9617.6617.9117.46-0.17%3,828,795
May 29, 202618.1318.1917.9017.9417.49-0.86%6,762,068
May 28, 202618.2018.2318.0218.0917.64-0.33%5,401,649
May 27, 202617.9518.1617.7918.1517.700.81%3,538,495
May 26, 202618.1118.3017.9518.0117.56-0.74%3,670,278
May 25, 202618.2418.2518.1218.1417.69-0.36%1,387,948
May 22, 202618.3118.4218.1818.2117.75-0.65%3,294,137
May 21, 202618.5418.5918.3118.3317.87-1.61%3,870,932
May 20, 202618.5918.8118.5618.6318.16-0.61%3,262,237
May 19, 202618.5018.7718.4818.7418.271.99%4,217,468
May 18, 202618.1818.4618.1018.3817.920.85%4,348,579