Skip to main content
logo
Orange S.A. (ETR:FTE)
Germany flag Germany · Delayed Price · Currency is EUR
16.96
+0.14 (0.83%)
Jun 23, 2026, 5:35 PM CET

ETR:FTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202616.9416.9516.9216.95-0.80%3,036
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
May 4, 202617.7917.7917.2817.6117.16-1.78%3,541
Apr 30, 202617.7717.9317.7517.9317.482.49%1,234
Apr 29, 202617.3917.5717.3917.5017.05-0.26%2,436
Apr 28, 202617.3217.5917.3217.5417.100.63%1,323
Apr 27, 202617.5717.6017.3317.4316.99-0.97%5,231
Apr 24, 202617.8817.9417.6017.6017.15-2.49%10,773
Apr 23, 202617.5918.1617.5918.0517.594.03%5,968
Apr 22, 202617.7617.8017.3517.3516.91-1.89%2,024
Apr 21, 202617.6517.7317.6117.6917.24-0.39%3,406
Apr 20, 202617.3117.7617.3117.7617.312.39%2,201
Apr 17, 202618.1718.1717.3417.3416.90-4.23%10,464
Apr 16, 202617.7418.1417.7418.1117.651.97%13,584
Apr 15, 202617.8717.9417.7417.7617.310.11%2,197
Apr 14, 202617.5017.7417.5017.7417.29-0.31%4,323