Skip to main content
logo
Orange S.A. (ETR:FTE)
Germany flag Germany · Delayed Price · Currency is EUR
18.05
+0.70 (4.03%)
Apr 23, 2026, 5:35 PM CET

ETR:FTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202617.5918.1617.5918.06-4.09%1,886
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
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