Skip to main content
logo
Orange S.A. (EPA:ORA)
France flag France · Delayed Price · Currency is EUR
15.73
-0.14 (-0.85%)
Jul 6, 2026, 10:52 AM CET

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 15, 202618.6418.6518.2018.2217.77-1.70%3,769,647
May 14, 202618.6218.6818.4718.5418.070.49%2,894,689
May 13, 202618.3718.6818.2818.4517.980.60%5,151,965
May 12, 202618.2818.4518.1018.3417.880.47%5,473,745
May 11, 202617.9018.2517.7918.2517.792.36%4,133,853
May 8, 202617.6717.8517.6017.8317.380.91%3,304,165
May 7, 202618.0018.0217.6317.6717.23-2.48%5,211,550
May 6, 202618.0218.1617.6018.1217.671.14%5,083,184
May 5, 202618.0018.2917.8917.9217.471.30%4,014,195
May 4, 202617.8217.8217.2517.6917.24-0.48%3,584,839
Apr 30, 202617.5217.8117.5117.7717.331.46%4,237,670
Apr 29, 202617.5317.6017.3617.5217.08-2,409,226
Apr 28, 202617.3617.6417.3217.5217.080.75%2,694,909
Apr 27, 202617.5717.6417.3417.3916.95-1.50%3,189,616
Apr 24, 202617.8817.9817.6217.6517.21-1.56%3,810,208
Apr 23, 202617.5018.1817.5017.9317.483.28%5,465,218