Skip to main content
logo
Orange S.A. (ETR:FTE)
Germany flag Germany · Delayed Price · Currency is EUR
16.22
+0.35 (2.21%)
Jul 13, 2026, 5:35 PM CET

ETR:FTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202615.9516.2915.9516.2216.222.21%10,988
Jul 10, 202615.9415.9415.8515.8715.870.13%594
Jul 9, 202615.9615.9615.7815.8515.85-0.25%4,985
Jul 8, 202615.9215.9215.7815.8915.89-0.87%1,621
Jul 7, 202615.8016.0315.8016.0316.032.04%9,950
Jul 6, 202615.7715.7715.6515.7115.71-0.91%2,877
Jul 3, 202615.7415.8815.7415.8515.85-0.56%1,487
Jul 2, 202615.8415.9615.8415.9415.940.92%2,870
Jul 1, 202616.5016.5015.7415.8015.80-4.45%7,044
Jun 30, 202616.6416.6416.5216.5316.53-1.52%2,441
Jun 29, 202616.9616.9616.7416.7916.79-1.47%6,530
Jun 26, 202617.1017.1617.0117.0417.040.12%3,899
Jun 25, 202617.0317.0317.0017.0217.020.50%1,765
Jun 24, 202616.8716.9716.8716.9316.93-0.15%1,805
Jun 23, 202616.9417.0516.9216.9616.960.83%3,977
Jun 22, 202617.0417.0816.6816.8216.82-1.00%18,552
Jun 19, 202616.9716.9916.9316.9916.990.06%3,036
Jun 18, 202616.8417.0116.8416.9816.980.27%19,341
Jun 17, 202616.8216.9316.7216.9316.93-2.76%2,052
Jun 16, 202617.5017.5917.4117.4117.41-400
Jun 15, 202617.6117.6117.3317.4117.41-1.78%354
Jun 12, 202617.5117.7317.5117.7317.73-0.31%1,841
Jun 11, 202617.6117.7817.6017.7817.781.34%826
Jun 10, 202617.5418.0017.5418.0017.542.01%5,388
Jun 9, 202617.7117.9117.6217.6517.20-0.20%7,110
Jun 8, 202617.7217.7917.4417.6817.231.26%3,006
Jun 5, 202617.5417.5717.4417.4617.02-0.23%3,352
Jun 4, 202617.5817.7617.4717.5017.06-1.07%1,149
Jun 3, 202617.7217.8317.6917.6917.240.06%3,299
Jun 2, 202617.8617.8617.6717.6817.23-0.95%2,655
Jun 1, 202617.8217.8617.8217.8517.40-0.53%728
May 29, 202618.1318.1317.9517.9517.49-0.99%1,038
May 28, 202618.0818.1318.0818.1317.67-0.22%324
May 27, 202617.9818.1717.8218.1717.710.36%4,086
May 26, 202618.1718.1717.9718.1017.64-0.17%13,308
May 25, 202618.2418.2418.1318.1317.67-0.36%778
May 22, 202618.3718.3718.2018.2017.73-0.74%33,353
May 21, 202618.5318.5318.3318.3317.87-1.64%14,126
May 20, 202618.6618.7918.5718.6418.16-0.64%12,857
May 19, 202618.5018.7618.5018.7618.281.79%1,011
May 18, 202618.2118.4318.2118.4317.96-0.41%32,831
May 15, 202618.6218.6218.2018.5018.030.11%18,848
May 14, 202618.6218.6218.4818.4818.010.27%10,488
May 13, 202618.4918.6018.4218.4317.961.18%3,260
May 12, 202618.2918.3818.1918.2217.75-0.14%2,320
May 11, 202617.8018.2417.8018.2417.782.27%24,560
May 8, 202617.7217.8417.7217.8417.381.22%1,182
May 7, 202617.9317.9317.6217.6217.17-2.79%4,914
May 6, 202617.9518.1617.6718.1317.671.12%9,264
May 5, 202618.1118.2017.9017.9317.471.79%7,751