Orange S.A. (FRA:FTE)
Germany · Delayed Price · Currency is EUR 17.72
-0.45 (-2.48%)
At close: Feb 20, 2026
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.01 | 18.01 | 17.72 | 17.72 | 17.72 | -2.48% | 6,615 |
| Feb 19, 2026 | 17.26 | 18.17 | 17.15 | 18.17 | 18.17 | 5.82% | 8,942 |
| Feb 18, 2026 | 16.91 | 17.40 | 16.91 | 17.17 | 17.17 | 5.31% | 5,160 |
| Feb 17, 2026 | 17.12 | 17.36 | 16.31 | 16.31 | 16.31 | -5.81% | 2,454 |
| Feb 16, 2026 | 17.10 | 17.32 | 17.07 | 17.31 | 17.31 | 1.29% | 7,106 |
| Feb 13, 2026 | 17.23 | 17.23 | 16.98 | 17.09 | 17.09 | -0.67% | 4,462 |
| Feb 12, 2026 | 17.11 | 17.21 | 17.11 | 17.21 | 17.21 | 1.21% | 870 |
| Feb 11, 2026 | 16.44 | 17.00 | 16.37 | 17.00 | 17.00 | 3.19% | 3,290 |
| Feb 10, 2026 | 16.55 | 16.55 | 16.48 | 16.48 | 16.48 | -0.15% | 1,548 |
| Feb 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.12% | 650 |
| Feb 6, 2026 | 16.38 | 16.54 | 16.38 | 16.52 | 16.52 | 0.49% | 2,160 |
| Feb 5, 2026 | 16.45 | 16.45 | 16.14 | 16.44 | 16.44 | -1.08% | 1,168 |
| Feb 4, 2026 | 15.92 | 16.66 | 15.92 | 16.62 | 16.62 | 4.20% | 19,569 |
| Feb 3, 2026 | 15.89 | 16.00 | 15.89 | 15.95 | 15.95 | -0.28% | 900 |
| Feb 2, 2026 | 15.21 | 16.00 | 15.21 | 16.00 | 16.00 | 2.96% | 2,107 |
| Jan 30, 2026 | 15.53 | 15.66 | 15.53 | 15.54 | 15.54 | -1.24% | 3,443 |
| Jan 29, 2026 | 15.58 | 15.73 | 15.58 | 15.73 | 15.73 | 0.48% | 1,003 |
| Jan 28, 2026 | 15.34 | 15.66 | 15.34 | 15.66 | 15.66 | 1.72% | 3,070 |
| Jan 27, 2026 | 15.20 | 15.39 | 15.20 | 15.39 | 15.39 | 1.79% | 1,285 |
| Jan 26, 2026 | 14.97 | 15.30 | 14.97 | 15.12 | 15.12 | 0.77% | 3,172 |
| Jan 23, 2026 | 14.95 | 15.01 | 14.88 | 15.01 | 15.01 | 0.57% | 2,112 |
| Jan 22, 2026 | 14.60 | 14.92 | 14.60 | 14.92 | 14.92 | 2.09% | 2,630 |
| Jan 21, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.02% | 580 |
| Jan 20, 2026 | 14.70 | 14.78 | 14.70 | 14.77 | 14.77 | -0.14% | 1,840 |
| Jan 19, 2026 | 14.49 | 15.00 | 14.44 | 14.79 | 14.79 | -0.07% | 11,850 |
| Jan 16, 2026 | 14.57 | 14.84 | 14.57 | 14.80 | 14.80 | 1.54% | 7,147 |
| Jan 15, 2026 | 14.52 | 14.57 | 14.40 | 14.57 | 14.57 | 0.73% | 936 |
| Jan 14, 2026 | 14.39 | 14.47 | 14.39 | 14.47 | 14.47 | 3.25% | 2,505 |
| Jan 13, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.09% | - |
| Jan 12, 2026 | 14.12 | 14.18 | 14.12 | 14.17 | 14.17 | - | 1,035 |
| Jan 9, 2026 | 14.64 | 14.64 | 14.17 | 14.17 | 14.17 | -1.80% | 1,483 |
| Jan 8, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.17% | - |
| Jan 7, 2026 | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | 0.38% | 1,800 |
| Jan 6, 2026 | 14.26 | 14.47 | 14.26 | 14.40 | 14.40 | 2.53% | 8,274 |
| Jan 5, 2026 | 14.40 | 14.40 | 14.04 | 14.04 | 14.04 | -2.16% | 1,430 |
| Jan 2, 2026 | 13.98 | 14.38 | 13.98 | 14.35 | 14.35 | 1.45% | 36,631 |
| Dec 30, 2025 | 14.12 | 14.15 | 14.12 | 14.15 | 14.15 | -0.25% | 150 |
| Dec 29, 2025 | 14.12 | 14.18 | 14.06 | 14.18 | 14.18 | 1.61% | 1,164 |
| Dec 23, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.38% | 150 |
| Dec 22, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.04% | - |
| Dec 19, 2025 | 13.92 | 13.92 | 13.91 | 13.91 | 13.91 | - | 538 |
| Dec 18, 2025 | 13.80 | 13.91 | 13.80 | 13.91 | 13.91 | 0.83% | 1,207 |
| Dec 17, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | -0.04% | 10 |
| Dec 16, 2025 | 13.78 | 13.80 | 13.78 | 13.80 | 13.80 | 1.17% | 662 |
| Dec 15, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.18% | - |
| Dec 12, 2025 | 13.73 | 13.75 | 13.67 | 13.67 | 13.67 | 0.04% | 400 |
| Dec 11, 2025 | 13.65 | 13.70 | 13.65 | 13.66 | 13.66 | 0.29% | 3,128 |
| Dec 10, 2025 | 13.68 | 13.68 | 13.60 | 13.62 | 13.62 | -0.51% | 916 |
| Dec 9, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.18% | - |
| Dec 8, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.29% | 10 |