Skip to main content
logo
Orange S.A. (ETR:FTE)
Germany flag Germany · Delayed Price · Currency is EUR
15.98
-0.18 (-1.08%)
Aug 21, 2026, 5:35 PM CET

ETR:FTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202616.1416.1415.9615.9815.98-1.08%2,715
Aug 20, 202616.1516.1616.1316.1616.160.06%3,100
Aug 19, 202616.2316.2316.1416.1516.15-0.86%1,507
Aug 18, 202616.2916.3716.2716.2916.290.28%2,744
Aug 17, 202616.4116.4616.2316.2416.24-1.16%7,739
Aug 14, 202616.3216.4316.3116.4316.431.11%2,344
Aug 13, 202616.2016.2516.1516.2516.250.62%5,022
Aug 12, 202616.1716.1716.1516.1516.150.12%1,010
Aug 11, 202616.1616.1615.9916.1316.130.28%6,349
Aug 10, 202616.3416.3416.0916.0916.09-2.01%1,869
Aug 7, 202616.3316.4516.2016.4216.420.40%6,456
Aug 6, 202616.3216.3516.3216.3516.352.86%2,456
Aug 5, 202616.3016.3015.9015.9015.90-3.52%3,010
Aug 4, 202616.5816.5816.4816.4816.48-0.87%1,825
Aug 3, 202616.4916.7016.4916.6216.620.48%8,074
Jul 31, 202616.5816.5816.3916.5416.54-2.93%6,801
Jul 30, 202617.2517.2516.9617.0417.04-1.79%1,166
Jul 29, 202617.2217.3516.8917.3517.355.66%7,593
Jul 27, 202616.1016.5316.1016.4216.421.77%5,366
Jul 24, 202616.1816.2716.1416.1416.14-1.19%1,707
Jul 23, 202616.4116.4616.3116.3316.33-0.27%4,300
Jul 22, 202616.3016.3816.3016.3816.381.36%2,472
Jul 21, 202616.2516.2516.1316.1616.16-1.64%2,964
Jul 20, 202616.3816.5016.3716.4316.43-0.42%5,129
Jul 17, 202616.4716.5816.4716.5016.502.20%1,588
Jul 16, 202616.1516.1616.0616.1416.14-1.16%2,628
Jul 15, 202616.2216.3516.2216.3316.33-0.76%3,899
Jul 14, 202616.3616.5016.3316.4616.461.48%5,399
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