Skip to main content
logo
Orange S.A. (ETR:FTE)
Germany flag Germany · Delayed Price · Currency is EUR
14.25
+0.03 (0.21%)
Jan 12, 2026, 2:26 PM CET

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 202614.1914.1914.0714.07--1.02%490
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
Dec 12, 202513.7213.7213.6613.6813.68-0.36%436
Dec 11, 202513.6513.7313.6513.7313.730.48%3,577
Dec 10, 202513.6313.6913.5013.6713.67-0.22%47,706
Dec 9, 202513.7013.7613.6613.7013.700.04%3,392
Dec 8, 202513.7213.7213.6213.6913.69-0.58%13,168
Dec 5, 202514.0114.0113.7713.7713.77-1.99%20,195
Dec 4, 202514.0214.0714.0214.0514.050.07%1,103
Dec 3, 202514.0214.1214.0214.0414.040.14%3,328
Dec 2, 202513.7914.0613.7914.0214.02-0.85%1,833
Dec 1, 202514.1614.2114.1414.1413.84-0.56%1,700
Nov 28, 202514.1814.2214.0014.2213.920.49%8,923
Nov 27, 202514.0814.1514.0614.1513.851.47%1,307
Nov 26, 202513.9414.1613.9413.9513.65-0.46%2,517
Nov 25, 202513.9614.0813.9614.0113.710.36%15,846
Nov 24, 202513.9514.0113.9513.9613.660.22%1,100
Nov 21, 202513.6413.9513.6413.9313.631.68%625
Nov 20, 202513.8013.8013.6813.7013.41-1.15%7,813
Nov 19, 202513.8913.9513.7213.8613.57-1.11%47,291
Nov 18, 202513.9514.0213.8714.0213.72-0.28%9,259
Nov 17, 202514.0614.0614.0114.0613.760.07%1,955
Nov 14, 202514.2414.2413.9114.0513.75-2.23%12,157
Nov 13, 202514.2514.4214.2114.3714.060.81%42,349
Nov 12, 202514.1914.2514.1914.2513.950.53%16,650
Nov 11, 202514.2314.2514.1814.1813.870.07%10,390
Nov 10, 202514.0814.1914.0614.1713.860.14%14,619
Nov 7, 202513.9714.2313.9714.1513.841.73%2,559
Nov 6, 202513.8213.9113.8213.9113.611.87%922
Nov 5, 202513.7313.7713.6513.6513.36-0.33%13,551
Nov 4, 202513.7513.7513.5613.7013.40-1.23%3,025
Nov 3, 202513.9814.0513.8713.8713.570.22%27,572
Oct 31, 202513.8413.8613.8413.8413.54-0.14%600
Oct 30, 202513.7613.8613.7613.8613.561.13%273
Oct 29, 202513.7213.7513.7013.7013.410.18%5,557
Oct 28, 202513.6613.8613.6413.6813.38-7,633