Skip to main content
logo
Orange S.A. (ETR:FTE)
Germany flag Germany · Delayed Price · Currency is EUR
17.38
+0.18 (1.02%)
At close: Mar 27, 2026

ETR:FTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202617.2617.4117.2317.3817.381.02%26,295
Mar 26, 202617.2217.2317.1317.2117.210.15%30,642
Mar 25, 202617.0217.1817.0217.1817.18-0.23%2,723
Mar 24, 202617.0817.2217.0217.2217.221.44%21,048
Mar 23, 202616.9517.1616.8116.9816.98-0.73%44,568
Mar 20, 202617.3017.3017.0217.1017.10-0.61%24,482
Mar 19, 202617.3717.3717.2117.2117.21-1.43%9,284
Mar 18, 202617.5517.5517.3417.4617.46-1.63%8,387
Mar 17, 202617.5917.7517.5917.7517.750.97%34,242
Mar 16, 202617.4417.6017.4417.5817.580.49%57,360
Mar 13, 202617.1017.5717.0517.4917.491.33%16,888
Mar 12, 202616.8817.2616.8517.2617.261.80%4,842
Mar 11, 202617.0217.0616.9616.9616.96-0.93%3,770
Mar 10, 202617.2117.2116.9817.1217.12-0.06%2,861
Mar 9, 202617.0017.1717.0017.1317.13-2.00%9,002
Mar 6, 202617.3417.4817.1217.4817.48-0.03%6,452
Mar 5, 202617.8317.8917.4817.4817.48-0.91%8,310
Mar 4, 202617.8817.9117.6017.6417.64-0.54%15,729
Mar 3, 202617.7117.7817.5517.7417.74-0.87%16,893
Mar 2, 202618.0918.2117.8917.8917.89-1.05%2,643
Feb 27, 202617.8318.1517.8318.0818.081.12%3,804
Feb 26, 202617.9318.0317.8617.8817.88-1.27%3,247
Feb 25, 202618.0218.1118.0018.1118.11-0.06%6,904
Feb 24, 202617.7518.1217.7518.1218.122.03%2,714
Feb 23, 202617.6217.7617.5417.7617.760.11%3,112
Feb 20, 202617.8817.9817.6717.7417.74-2.21%26,968
Feb 19, 202617.5618.1917.5518.1418.146.86%23,027
Feb 18, 202617.3717.3716.9816.9816.98-1.62%5,528
Feb 17, 202617.3517.3517.1917.2617.26-0.38%2,779
Feb 16, 202617.0817.3217.0817.3217.32-0.03%1,714
Feb 13, 202617.1617.3317.0717.3317.33-0.17%5,005
Feb 12, 202616.8917.3616.8917.3617.361.37%4,725
Feb 11, 202616.4617.2316.4617.1217.123.76%5,634
Feb 10, 202616.5516.5816.3716.5016.50-0.54%387
Feb 9, 202616.4916.5916.4816.5916.590.24%4,445
Feb 6, 202616.4316.5816.4316.5516.550.49%3,163
Feb 5, 202616.3016.4716.1616.4716.470.55%8,715
Feb 4, 202616.1616.7416.1616.3816.383.08%13,402
Feb 3, 202615.9615.9615.7715.8915.89-0.13%3,087
Feb 2, 202615.8115.9215.8115.9115.911.92%3,374
Jan 30, 202615.5815.6615.5215.6115.610.16%2,056
Jan 29, 202615.5915.7415.5715.5915.59-0.57%8,059
Jan 28, 202615.3115.6815.2615.6815.681.75%2,370
Jan 27, 202615.3315.4115.3315.4115.410.95%1,137
Jan 26, 202615.1015.3015.0915.2615.261.77%3,384
Jan 23, 202614.9715.0014.9315.0015.000.40%1,668
Jan 22, 202614.5914.9514.5914.9414.942.93%14,501
Jan 21, 202614.6414.6714.5114.5114.51-1.06%4,432
Jan 20, 202614.7814.8614.6714.6714.67-0.58%3,561
Jan 19, 202614.8214.9714.7514.7514.750.03%6,729