Skip to main content
logo
Orange S.A. (EPA:ORA)
France flag France · Delayed Price · Currency is EUR
18.12
+0.21 (1.14%)
May 6, 2026, 5:39 PM CET

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 202617.0817.1816.8317.1817.180.64%4,755,854
Mar 11, 202617.2117.2116.9217.0717.07-0.47%2,936,059
Mar 10, 202617.1517.2216.9117.1517.150.12%4,588,504
Mar 9, 202617.2217.2716.9717.1317.13-2.00%4,745,819
Mar 6, 202617.5017.5017.1017.4817.48-0.46%4,521,950
Mar 5, 202617.6117.9117.5417.5617.56-0.51%4,679,338
Mar 4, 202617.8817.9317.5817.6517.65-0.93%3,549,848
Mar 3, 202617.8617.8817.4917.8117.81-0.34%5,703,924
Mar 2, 202618.1418.2217.7717.8717.87-1.76%4,566,869
Feb 27, 202617.7618.1917.6918.1918.191.96%7,082,618
Feb 26, 202618.0518.0517.8217.8417.84-1.25%5,357,192
Feb 25, 202617.9318.1317.9018.0718.070.17%3,301,952
Feb 24, 202617.7218.1317.6618.0418.041.75%3,652,607
Feb 23, 202617.6117.7817.5117.7317.73-0.14%4,221,611