Orange S.A. (FRA:FTE)
Germany · Delayed Price · Currency is EUR 13.27
-0.11 (-0.79%)
Last updated: Jul 31, 2025
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.24 | 13.60 | 13.24 | 13.60 | - | 2.49% | 5,000 |
| Jul 31, 2025 | 13.37 | 13.37 | 13.27 | 13.27 | - | -0.79% | 550 |
| Jul 30, 2025 | 13.30 | 13.38 | 13.30 | 13.38 | - | 1.56% | 4,450 |
| Jul 29, 2025 | 13.15 | 13.40 | 13.15 | 13.17 | - | 0.92% | 1,150 |
| Jul 28, 2025 | 13.48 | 13.48 | 13.05 | 13.05 | - | -1.73% | 1,000 |
| Jul 25, 2025 | 13.20 | 13.32 | 13.20 | 13.28 | - | 0.15% | 4,100 |
| Jul 24, 2025 | 13.15 | 13.26 | 13.15 | 13.26 | - | 0.45% | 3,100 |
| Jul 23, 2025 | 13.20 | 13.20 | 13.07 | 13.20 | - | 0.42% | 660 |
| Jul 22, 2025 | 13.00 | 13.15 | 13.00 | 13.15 | - | 0.84% | 1,100 |
| Jul 21, 2025 | 13.03 | 13.04 | 13.03 | 13.04 | - | -1.10% | 500 |
| Jul 18, 2025 | 13.33 | 13.33 | 13.17 | 13.18 | - | 0.23% | 1,100 |
| Jul 17, 2025 | 13.28 | 13.28 | 13.15 | 13.15 | - | -0.04% | 353 |
| Jul 16, 2025 | 13.01 | 13.20 | 13.01 | 13.16 | - | 0.42% | 2,050 |
| Jul 15, 2025 | 13.17 | 13.17 | 13.05 | 13.10 | - | 0.81% | 790 |
| Jul 14, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | - | 0.04% | 1,000 |
| Jul 11, 2025 | 12.94 | 13.00 | 12.94 | 12.99 | - | 0.23% | 600 |
| Jul 10, 2025 | 13.15 | 13.15 | 12.96 | 12.96 | - | -0.88% | 3,289 |
| Jul 9, 2025 | 13.00 | 13.19 | 13.00 | 13.08 | - | -0.08% | 4,050 |
| Jul 8, 2025 | 13.05 | 13.09 | 13.03 | 13.09 | - | 0.58% | 6,950 |
| Jul 7, 2025 | 13.30 | 13.30 | 12.96 | 13.01 | - | -1.63% | 1,372 |
| Jul 4, 2025 | 13.11 | 13.23 | 13.11 | 13.23 | - | 0.69% | 1,039 |
| Jul 3, 2025 | 13.23 | 13.23 | 13.14 | 13.14 | - | -1.17% | 3,300 |
| Jul 2, 2025 | 13.20 | 13.43 | 13.20 | 13.29 | - | 1.33% | 5,220 |
| Jul 1, 2025 | 12.93 | 13.12 | 12.93 | 13.12 | - | 2.06% | 220 |
| Jun 30, 2025 | 12.85 | 12.87 | 12.85 | 12.85 | - | 0.35% | 2,330 |
| Jun 27, 2025 | 12.78 | 12.81 | 12.70 | 12.81 | - | 0.71% | 1,460 |
| Jun 26, 2025 | 12.65 | 12.78 | 12.65 | 12.72 | - | -0.39% | 2,545 |
| Jun 25, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | - | -0.20% | 250 |
| Jun 24, 2025 | 12.80 | 12.80 | 12.70 | 12.79 | - | 0.67% | 250 |
| Jun 23, 2025 | 12.68 | 12.82 | 12.68 | 12.71 | - | -0.94% | 1,000 |
| Jun 20, 2025 | 12.83 | 12.84 | 12.83 | 12.83 | - | -0.66% | 1,511 |
| Jun 19, 2025 | 12.73 | 12.91 | 12.73 | 12.91 | - | 0.62% | 5,800 |
| Jun 18, 2025 | 12.72 | 12.83 | 12.72 | 12.83 | - | 1.38% | 4,688 |
| Jun 17, 2025 | 12.64 | 12.66 | 12.53 | 12.66 | - | -0.98% | 1,050 |
| Jun 16, 2025 | 12.69 | 12.78 | 12.69 | 12.78 | - | 2.65% | 100 |
| Jun 13, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | - | -2.12% | - |
| Jun 12, 2025 | 12.46 | 12.76 | 12.46 | 12.72 | - | 1.48% | 1,190 |
| Jun 11, 2025 | 12.60 | 12.60 | 12.52 | 12.54 | - | 0.68% | 3,810 |
| Jun 10, 2025 | 12.55 | 12.60 | 12.45 | 12.45 | - | -0.99% | 3,380 |
| Jun 9, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | - | -0.55% | - |
| Jun 6, 2025 | 12.71 | 12.82 | 12.65 | 12.65 | - | -1.29% | 840 |
| Jun 5, 2025 | 12.69 | 12.81 | 12.69 | 12.81 | - | 0.87% | 1,579 |
| Jun 4, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | - | -0.63% | 2,280 |
| Jun 3, 2025 | 12.77 | 12.78 | 12.75 | 12.78 | - | -2.81% | 1,080 |
| Jun 2, 2025 | 13.15 | 13.18 | 13.12 | 13.15 | - | -0.23% | 3,526 |
| May 30, 2025 | 13.11 | 13.20 | 13.11 | 13.18 | - | 0.30% | 1,259 |
| May 29, 2025 | 13.26 | 13.26 | 13.13 | 13.14 | - | -0.30% | 11,100 |
| May 28, 2025 | 13.21 | 13.21 | 13.18 | 13.18 | - | -0.90% | 450 |
| May 27, 2025 | 13.33 | 13.33 | 13.30 | 13.30 | - | -0.41% | 811 |
| May 26, 2025 | 13.30 | 13.40 | 13.30 | 13.36 | - | -0.11% | 1,048 |