Skip to main content
logo
Orange S.A. (ETR:FTE)
Germany flag Germany · Delayed Price · Currency is EUR
18.08
+0.20 (1.12%)
At close: Feb 27, 2026

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 202614.7014.8814.7014.7514.750.89%3,082
Jan 15, 202614.5114.6214.5114.6214.620.48%1,087
Jan 14, 202614.2514.5914.2514.5514.553.05%5,481
Jan 13, 202614.0914.1914.0614.1214.12-0.53%1,566
Jan 12, 202614.1914.2514.0714.1914.19-0.18%6,723
Jan 9, 202614.5314.5314.2114.2214.22-2.97%3,012
Jan 8, 202614.5614.6814.5614.6514.651.10%4,277
Jan 7, 202614.3614.5414.3214.4914.490.56%11,064
Jan 6, 202614.4714.5314.3914.4114.411.69%6,912
Jan 5, 202614.2914.2914.0814.1714.17-1.19%2,739
Jan 2, 202614.2614.3614.2514.3414.341.02%4,328
Dec 30, 202514.1814.2014.1814.2014.200.07%1,923
Dec 29, 202514.0114.2014.0114.1914.191.07%15,453
Dec 23, 202513.9614.0613.9614.0414.040.83%2,237
Dec 22, 202513.7713.9413.7713.9213.92-2,689
Dec 19, 202513.8913.9213.8613.9213.920.32%186
Dec 18, 202513.8513.9113.8413.8813.880.54%3,417
Dec 17, 202513.6413.8013.6413.8013.801.36%3,876
Dec 16, 202513.8513.8513.6013.6213.62-1.84%4,931
Dec 15, 202513.6113.9113.5513.8713.871.39%12,128