Orange S.A. (ETR:FTE)
Germany · Delayed Price · Currency is EUR 16.49
-0.05 (-0.30%)
Aug 3, 2026, 9:04 AM CET
ETR:FTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 16.58 | 16.58 | 16.39 | 16.54 | 16.54 | -2.93% | 6,801 |
| Jul 30, 2026 | 17.25 | 17.25 | 16.96 | 17.04 | 17.04 | -1.79% | 1,166 |
| Jul 29, 2026 | 17.22 | 17.35 | 16.89 | 17.35 | 17.35 | 5.66% | 7,593 |
| Jul 27, 2026 | 16.10 | 16.53 | 16.10 | 16.42 | 16.42 | 1.77% | 5,366 |
| Jul 24, 2026 | 16.18 | 16.27 | 16.14 | 16.14 | 16.14 | -1.19% | 1,707 |
| Jul 23, 2026 | 16.41 | 16.46 | 16.31 | 16.33 | 16.33 | -0.27% | 4,300 |
| Jul 22, 2026 | 16.30 | 16.38 | 16.30 | 16.38 | 16.38 | 1.36% | 2,472 |
| Jul 21, 2026 | 16.25 | 16.25 | 16.13 | 16.16 | 16.16 | -1.64% | 2,964 |
| Jul 20, 2026 | 16.38 | 16.50 | 16.37 | 16.43 | 16.43 | -0.42% | 5,129 |
| Jul 17, 2026 | 16.47 | 16.58 | 16.47 | 16.50 | 16.50 | 2.20% | 1,588 |
| Jul 16, 2026 | 16.15 | 16.16 | 16.06 | 16.14 | 16.14 | -1.16% | 2,628 |
| Jul 15, 2026 | 16.22 | 16.35 | 16.22 | 16.33 | 16.33 | -0.76% | 3,899 |
| Jul 14, 2026 | 16.36 | 16.50 | 16.33 | 16.46 | 16.46 | 1.48% | 5,399 |
| Jul 13, 2026 | 15.95 | 16.29 | 15.95 | 16.22 | 16.22 | 2.21% | 10,988 |
| Jul 10, 2026 | 15.94 | 15.94 | 15.85 | 15.87 | 15.87 | 0.13% | 594 |
| Jul 9, 2026 | 15.96 | 15.96 | 15.78 | 15.85 | 15.85 | -0.25% | 4,985 |
| Jul 8, 2026 | 15.92 | 15.92 | 15.78 | 15.89 | 15.89 | -0.87% | 1,621 |
| Jul 7, 2026 | 15.80 | 16.03 | 15.80 | 16.03 | 16.03 | 2.04% | 9,950 |
| Jul 6, 2026 | 15.77 | 15.77 | 15.65 | 15.71 | 15.71 | -0.91% | 2,877 |
| Jul 3, 2026 | 15.74 | 15.88 | 15.74 | 15.85 | 15.85 | -0.56% | 1,487 |
| Jul 2, 2026 | 15.84 | 15.96 | 15.84 | 15.94 | 15.94 | 0.92% | 2,870 |
| Jul 1, 2026 | 16.50 | 16.50 | 15.74 | 15.80 | 15.80 | -4.45% | 7,044 |
| Jun 30, 2026 | 16.64 | 16.64 | 16.52 | 16.53 | 16.53 | -1.52% | 2,441 |
| Jun 29, 2026 | 16.96 | 16.96 | 16.74 | 16.79 | 16.79 | -1.47% | 6,530 |
| Jun 26, 2026 | 17.10 | 17.16 | 17.01 | 17.04 | 17.04 | 0.12% | 3,899 |
| Jun 25, 2026 | 17.03 | 17.03 | 17.00 | 17.02 | 17.02 | 0.50% | 1,765 |
| Jun 24, 2026 | 16.87 | 16.97 | 16.87 | 16.93 | 16.93 | -0.15% | 1,805 |
| Jun 23, 2026 | 16.94 | 17.05 | 16.92 | 16.96 | 16.96 | 0.83% | 3,977 |
| Jun 22, 2026 | 17.04 | 17.08 | 16.68 | 16.82 | 16.82 | -1.00% | 18,552 |
| Jun 19, 2026 | 16.97 | 16.99 | 16.93 | 16.99 | 16.99 | 0.06% | 3,036 |
| Jun 18, 2026 | 16.84 | 17.01 | 16.84 | 16.98 | 16.98 | 0.27% | 19,341 |
| Jun 17, 2026 | 16.82 | 16.93 | 16.72 | 16.93 | 16.93 | -2.76% | 2,052 |
| Jun 16, 2026 | 17.50 | 17.59 | 17.41 | 17.41 | 17.41 | - | 400 |
| Jun 15, 2026 | 17.61 | 17.61 | 17.33 | 17.41 | 17.41 | -1.78% | 354 |
| Jun 12, 2026 | 17.51 | 17.73 | 17.51 | 17.73 | 17.73 | -0.31% | 1,841 |
| Jun 11, 2026 | 17.61 | 17.78 | 17.60 | 17.78 | 17.78 | 1.34% | 826 |
| Jun 10, 2026 | 17.54 | 18.00 | 17.54 | 18.00 | 17.54 | 2.01% | 5,388 |
| Jun 9, 2026 | 17.71 | 17.91 | 17.62 | 17.65 | 17.20 | -0.20% | 7,110 |
| Jun 8, 2026 | 17.72 | 17.79 | 17.44 | 17.68 | 17.23 | 1.26% | 3,006 |
| Jun 5, 2026 | 17.54 | 17.57 | 17.44 | 17.46 | 17.02 | -0.23% | 3,352 |
| Jun 4, 2026 | 17.58 | 17.76 | 17.47 | 17.50 | 17.06 | -1.07% | 1,149 |
| Jun 3, 2026 | 17.72 | 17.83 | 17.69 | 17.69 | 17.24 | 0.06% | 3,299 |
| Jun 2, 2026 | 17.86 | 17.86 | 17.67 | 17.68 | 17.23 | -0.95% | 2,655 |
| Jun 1, 2026 | 17.82 | 17.86 | 17.82 | 17.85 | 17.40 | -0.53% | 728 |
| May 29, 2026 | 18.13 | 18.13 | 17.95 | 17.95 | 17.49 | -0.99% | 1,038 |
| May 28, 2026 | 18.08 | 18.13 | 18.08 | 18.13 | 17.67 | -0.22% | 324 |
| May 27, 2026 | 17.98 | 18.17 | 17.82 | 18.17 | 17.71 | 0.36% | 4,086 |
| May 26, 2026 | 18.17 | 18.17 | 17.97 | 18.10 | 17.64 | -0.17% | 13,308 |
| May 25, 2026 | 18.24 | 18.24 | 18.13 | 18.13 | 17.67 | -0.36% | 778 |
| May 22, 2026 | 18.37 | 18.37 | 18.20 | 18.20 | 17.73 | -0.74% | 33,353 |