Orange S.A. (FRA:FTE)
Germany · Delayed Price · Currency is EUR 13.64
+0.11 (0.78%)
Last updated: Sep 9, 2025, 5:57 PM CET
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.47 | 13.64 | 13.47 | 13.64 | 13.64 | 0.78% | 1,000 |
| Sep 8, 2025 | 13.60 | 13.60 | 13.50 | 13.54 | 13.54 | -0.99% | 3,203 |
| Sep 5, 2025 | 13.70 | 13.70 | 13.65 | 13.67 | 13.67 | -0.58% | 2,193 |
| Sep 4, 2025 | 13.45 | 13.75 | 13.45 | 13.75 | 13.75 | 1.70% | 14,725 |
| Sep 3, 2025 | 13.74 | 13.74 | 13.50 | 13.52 | 13.52 | -1.82% | 1,500 |
| Sep 2, 2025 | 13.84 | 13.84 | 13.77 | 13.77 | 13.77 | -0.54% | 2,196 |
| Sep 1, 2025 | 13.98 | 13.98 | 13.85 | 13.85 | 13.85 | -0.68% | 1,517 |
| Aug 29, 2025 | 13.77 | 13.95 | 13.77 | 13.94 | 13.94 | 1.60% | 3,250 |
| Aug 28, 2025 | 13.85 | 13.85 | 13.68 | 13.72 | 13.72 | -1.22% | 1,653 |
| Aug 27, 2025 | 13.85 | 13.89 | 13.66 | 13.89 | 13.89 | -1.00% | 1,533 |
| Aug 26, 2025 | 14.10 | 14.10 | 13.90 | 14.03 | 14.03 | -2.54% | 1,887 |
| Aug 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.59% | 200 |
| Aug 22, 2025 | 14.39 | 14.48 | 14.39 | 14.48 | 14.48 | 0.52% | 500 |
| Aug 21, 2025 | 14.49 | 14.49 | 14.40 | 14.41 | 14.41 | -0.31% | 2,923 |
| Aug 20, 2025 | 14.32 | 14.51 | 14.32 | 14.45 | 14.45 | -0.10% | 15,315 |
| Aug 19, 2025 | 14.47 | 14.51 | 14.45 | 14.47 | 14.47 | -0.72% | 5,100 |
| Aug 18, 2025 | 14.36 | 14.57 | 14.36 | 14.57 | 14.57 | 0.80% | 760 |
| Aug 15, 2025 | 14.44 | 14.46 | 14.36 | 14.46 | 14.46 | 0.07% | 1,050 |
| Aug 14, 2025 | 14.18 | 14.45 | 14.18 | 14.45 | 14.45 | 1.44% | 8,746 |
| Aug 13, 2025 | 14.11 | 14.27 | 14.11 | 14.24 | 14.24 | 0.74% | 3,815 |
| Aug 12, 2025 | 14.11 | 14.20 | 14.11 | 14.14 | 14.14 | -0.35% | 48,244 |
| Aug 11, 2025 | 13.93 | 14.19 | 13.93 | 14.19 | 14.19 | 1.65% | 3,250 |
| Aug 8, 2025 | 13.77 | 13.96 | 13.77 | 13.96 | 13.96 | 1.64% | 1,752 |
| Aug 7, 2025 | 13.91 | 13.91 | 13.73 | 13.73 | 13.73 | -1.15% | 2,693 |
| Aug 6, 2025 | 13.70 | 13.89 | 13.70 | 13.89 | 13.89 | 1.09% | 3,670 |
| Aug 5, 2025 | 13.75 | 13.78 | 13.74 | 13.74 | 13.74 | 0.29% | 1,057 |
| Aug 4, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 0.04% | 1,817 |
| Aug 1, 2025 | 13.24 | 13.70 | 13.24 | 13.70 | 13.70 | 3.20% | 5,207 |
| Jul 31, 2025 | 13.37 | 13.37 | 13.27 | 13.27 | 13.27 | -0.79% | 550 |
| Jul 30, 2025 | 13.30 | 13.38 | 13.30 | 13.38 | 13.38 | 1.56% | 4,450 |
| Jul 29, 2025 | 13.15 | 13.40 | 13.15 | 13.17 | 13.17 | 0.92% | 1,150 |
| Jul 28, 2025 | 13.48 | 13.48 | 13.05 | 13.05 | 13.05 | -1.73% | 1,000 |
| Jul 25, 2025 | 13.20 | 13.32 | 13.20 | 13.28 | 13.28 | 0.15% | 4,100 |
| Jul 24, 2025 | 13.15 | 13.26 | 13.15 | 13.26 | 13.26 | 0.45% | 3,100 |
| Jul 23, 2025 | 13.20 | 13.20 | 13.07 | 13.20 | 13.20 | 0.42% | 660 |
| Jul 22, 2025 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | 0.84% | 1,100 |
| Jul 21, 2025 | 13.03 | 13.04 | 13.03 | 13.04 | 13.04 | -1.10% | 500 |
| Jul 18, 2025 | 13.33 | 13.33 | 13.17 | 13.18 | 13.18 | 0.23% | 1,100 |
| Jul 17, 2025 | 13.28 | 13.28 | 13.15 | 13.15 | 13.15 | -0.04% | 353 |
| Jul 16, 2025 | 13.01 | 13.20 | 13.01 | 13.16 | 13.16 | 0.42% | 2,050 |
| Jul 15, 2025 | 13.17 | 13.17 | 13.05 | 13.10 | 13.10 | 0.81% | 790 |
| Jul 14, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.04% | 1,000 |
| Jul 11, 2025 | 12.94 | 13.00 | 12.94 | 12.99 | 12.99 | 0.23% | 600 |
| Jul 10, 2025 | 13.15 | 13.15 | 12.96 | 12.96 | 12.96 | -0.88% | 3,289 |
| Jul 9, 2025 | 13.00 | 13.19 | 13.00 | 13.08 | 13.08 | -0.08% | 4,050 |
| Jul 8, 2025 | 13.05 | 13.09 | 13.03 | 13.09 | 13.09 | 0.58% | 6,950 |
| Jul 7, 2025 | 13.30 | 13.30 | 12.96 | 13.01 | 13.01 | -1.63% | 1,372 |
| Jul 4, 2025 | 13.11 | 13.23 | 13.11 | 13.23 | 13.23 | 0.69% | 1,039 |
| Jul 3, 2025 | 13.23 | 13.23 | 13.14 | 13.14 | 13.14 | -1.17% | 3,300 |
| Jul 2, 2025 | 13.20 | 13.43 | 13.20 | 13.29 | 13.29 | 1.33% | 5,220 |