Skip to main content
logo
Orange S.A. (ETR:FTE)
Germany flag Germany · Delayed Price · Currency is EUR
17.80
+0.12 (0.68%)
Jun 3, 2026, 3:17 PM CET

ETR:FTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202617.8617.8617.6717.6817.68-0.95%2,655
Jun 1, 202617.8217.8617.8217.8517.85-0.53%728
May 29, 202618.1318.1317.9517.9517.95-0.99%1,038
May 28, 202618.0818.1318.0818.1318.13-0.22%324
May 27, 202617.9818.1717.8218.1718.170.36%4,086
May 26, 202618.1718.1717.9718.1018.10-0.17%13,308
May 25, 202618.2418.2418.1318.1318.13-0.36%778
May 22, 202618.3718.3718.2018.2018.20-0.74%33,353
May 21, 202618.5318.5318.3318.3318.33-1.64%14,126
May 20, 202618.6618.7918.5718.6418.64-0.64%12,857
May 19, 202618.5018.7618.5018.7618.761.79%1,011
May 18, 202618.2118.4318.2118.4318.43-0.41%32,831
May 15, 202618.6218.6218.2018.5018.500.11%18,848
May 14, 202618.6218.6218.4818.4818.480.27%10,488
May 13, 202618.4918.6018.4218.4318.431.18%3,260
May 12, 202618.2918.3818.1918.2218.22-0.14%2,320
May 11, 202617.8018.2417.8018.2418.242.27%24,560
May 8, 202617.7217.8417.7217.8417.841.22%1,182
May 7, 202617.9317.9317.6217.6217.62-2.79%4,914
May 6, 202617.9518.1617.6718.1318.131.12%9,264
May 5, 202618.1118.2017.9017.9317.931.79%7,751
May 4, 202617.7917.7917.2817.6117.61-1.78%3,541
Apr 30, 202617.7717.9317.7517.9317.932.49%1,234
Apr 29, 202617.3917.5717.3917.5017.50-0.26%2,436
Apr 28, 202617.3217.5917.3217.5417.540.63%1,323
Apr 27, 202617.5717.6017.3317.4317.43-0.97%5,231
Apr 24, 202617.8817.9417.6017.6017.60-2.49%10,773
Apr 23, 202617.5918.1617.5918.0518.054.03%5,968
Apr 22, 202617.7617.8017.3517.3517.35-1.89%2,024
Apr 21, 202617.6517.7317.6117.6917.69-0.39%3,406
Apr 20, 202617.3117.7617.3117.7617.762.39%2,201
Apr 17, 202618.1718.1717.3417.3417.34-4.23%10,464
Apr 16, 202617.7418.1417.7418.1118.111.97%13,584
Apr 15, 202617.8717.9417.7417.7617.760.11%2,197
Apr 14, 202617.5017.7417.5017.7417.74-0.31%4,323
Apr 13, 202617.9517.9617.7917.7917.79-1.55%1,578
Apr 10, 202617.9718.0717.9718.0718.070.22%781
Apr 9, 202618.0918.1118.0118.0318.030.14%3,834
Apr 8, 202618.1218.1217.7218.0118.01-0.22%15,195
Apr 7, 202618.0018.0817.9518.0518.050.28%1,271
Apr 2, 202617.8318.0017.7518.0018.002.13%24,842
Apr 1, 202617.6317.6317.6017.6217.62-0.17%6,626
Mar 31, 202617.6717.8017.6317.6517.651.23%14,991
Mar 30, 202617.3717.4417.3717.4417.440.32%16,504
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