Orange S.A. (ETR:FTE)
Germany · Delayed Price · Currency is EUR 14.22
+0.07 (0.49%)
At close: Nov 28, 2025
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.18 | 14.22 | 14.00 | 14.22 | 14.22 | 0.49% | 8,923 |
| Nov 27, 2025 | 14.08 | 14.15 | 14.06 | 14.15 | 14.15 | 1.47% | 1,307 |
| Nov 26, 2025 | 13.94 | 14.16 | 13.94 | 13.95 | 13.95 | -0.46% | 2,517 |
| Nov 25, 2025 | 13.96 | 14.08 | 13.96 | 14.01 | 14.01 | 0.36% | 15,846 |
| Nov 24, 2025 | 13.95 | 14.01 | 13.95 | 13.96 | 13.96 | 0.22% | 1,100 |
| Nov 21, 2025 | 13.64 | 13.95 | 13.64 | 13.93 | 13.93 | 1.68% | 625 |
| Nov 20, 2025 | 13.80 | 13.80 | 13.68 | 13.70 | 13.70 | -1.15% | 7,813 |
| Nov 19, 2025 | 13.89 | 13.95 | 13.72 | 13.86 | 13.86 | -1.11% | 47,291 |
| Nov 18, 2025 | 13.95 | 14.02 | 13.87 | 14.02 | 14.02 | -0.28% | 9,259 |
| Nov 17, 2025 | 14.06 | 14.06 | 14.01 | 14.06 | 14.06 | 0.07% | 1,955 |
| Nov 14, 2025 | 14.24 | 14.24 | 13.91 | 14.05 | 14.05 | -2.23% | 12,157 |
| Nov 13, 2025 | 14.25 | 14.42 | 14.21 | 14.37 | 14.37 | 0.81% | 42,349 |
| Nov 12, 2025 | 14.19 | 14.25 | 14.19 | 14.25 | 14.25 | 0.53% | 16,650 |
| Nov 11, 2025 | 14.23 | 14.25 | 14.18 | 14.18 | 14.18 | 0.07% | 10,390 |
| Nov 10, 2025 | 14.08 | 14.19 | 14.06 | 14.17 | 14.17 | 0.14% | 14,619 |
| Nov 7, 2025 | 13.97 | 14.23 | 13.97 | 14.15 | 14.15 | 1.73% | 2,559 |
| Nov 6, 2025 | 13.82 | 13.91 | 13.82 | 13.91 | 13.91 | 1.87% | 922 |
| Nov 5, 2025 | 13.73 | 13.77 | 13.65 | 13.65 | 13.65 | -0.33% | 13,551 |
| Nov 4, 2025 | 13.75 | 13.75 | 13.56 | 13.70 | 13.70 | -1.23% | 3,025 |
| Nov 3, 2025 | 13.98 | 14.05 | 13.87 | 13.87 | 13.87 | 0.22% | 27,572 |
| Oct 31, 2025 | 13.84 | 13.86 | 13.84 | 13.84 | 13.84 | -0.14% | 600 |
| Oct 30, 2025 | 13.76 | 13.86 | 13.76 | 13.86 | 13.86 | 1.13% | 273 |
| Oct 29, 2025 | 13.72 | 13.75 | 13.70 | 13.70 | 13.70 | 0.18% | 5,557 |
| Oct 28, 2025 | 13.66 | 13.86 | 13.64 | 13.68 | 13.68 | - | 7,633 |
| Oct 27, 2025 | 13.91 | 13.91 | 13.68 | 13.68 | 13.68 | -2.36% | 739 |
| Oct 24, 2025 | 13.99 | 14.01 | 13.97 | 14.01 | 14.01 | -0.99% | 1,034 |
| Oct 23, 2025 | 14.12 | 14.22 | 14.03 | 14.15 | 14.15 | 0.53% | 4,716 |
| Oct 22, 2025 | 14.10 | 14.10 | 13.91 | 14.07 | 14.07 | - | 1,333 |
| Oct 21, 2025 | 14.10 | 14.16 | 14.06 | 14.07 | 14.07 | -0.07% | 1,686 |
| Oct 20, 2025 | 14.24 | 14.28 | 14.08 | 14.08 | 14.08 | -1.74% | 3,234 |
| Oct 17, 2025 | 14.09 | 14.33 | 14.09 | 14.33 | 14.33 | 3.32% | 22,083 |
| Oct 16, 2025 | 14.01 | 14.12 | 13.87 | 13.87 | 13.87 | -1.11% | 15,872 |
| Oct 15, 2025 | 14.18 | 14.18 | 13.88 | 14.03 | 14.03 | 3.31% | 8,298 |
| Oct 14, 2025 | 13.48 | 13.58 | 13.48 | 13.58 | 13.58 | 0.78% | 4,053 |
| Oct 13, 2025 | 13.60 | 13.60 | 13.44 | 13.47 | 13.47 | -0.26% | 15,186 |
| Oct 10, 2025 | 13.58 | 13.62 | 13.51 | 13.51 | 13.51 | -0.22% | 482 |
| Oct 9, 2025 | 13.50 | 13.56 | 13.47 | 13.54 | 13.54 | 1.08% | 9,629 |
| Oct 8, 2025 | 13.38 | 13.40 | 13.37 | 13.39 | 13.39 | 1.55% | 1,676 |
| Oct 7, 2025 | 13.18 | 13.25 | 13.14 | 13.19 | 13.19 | 0.27% | 23,981 |
| Oct 6, 2025 | 13.26 | 13.26 | 13.12 | 13.15 | 13.15 | -0.53% | 6,991 |
| Oct 3, 2025 | 13.54 | 13.54 | 13.22 | 13.22 | 13.22 | -2.36% | 36,238 |
| Oct 2, 2025 | 13.47 | 13.54 | 13.47 | 13.54 | 13.54 | -1.60% | 839 |
| Oct 1, 2025 | 13.79 | 13.79 | 13.61 | 13.76 | 13.76 | -0.36% | 16,758 |
| Sep 30, 2025 | 13.68 | 13.81 | 13.64 | 13.81 | 13.81 | 1.81% | 1,549 |
| Sep 29, 2025 | 13.68 | 13.69 | 13.57 | 13.57 | 13.57 | -1.56% | 393 |
| Sep 26, 2025 | 13.75 | 13.83 | 13.73 | 13.78 | 13.78 | 1.62% | 1,690 |
| Sep 25, 2025 | 13.65 | 13.65 | 13.56 | 13.56 | 13.56 | 0.63% | 1,804 |
| Sep 24, 2025 | 13.69 | 13.69 | 13.47 | 13.48 | 13.48 | -1.39% | 5,757 |
| Sep 23, 2025 | 13.71 | 13.78 | 13.67 | 13.67 | 13.67 | -0.36% | 537 |
| Sep 22, 2025 | 13.73 | 13.75 | 13.72 | 13.72 | 13.72 | 0.33% | 192 |