Skip to main content
logo
Orange S.A. (EPA:ORA)
France flag France · Delayed Price · Currency is EUR
16.41
+0.12 (0.74%)
Aug 14, 2026, 5:37 PM CET

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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