Orange S.A. (FRA:FTE)
Germany flag Germany · Delayed Price · Currency is EUR
14.27
+0.11 (0.78%)
Last updated: Oct 23, 2025, 4:23 PM CET

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202514.1614.1614.1614.1614.160.28%1,813
Oct 21, 202514.1714.1714.1214.1214.12-0.56%1,813
Oct 20, 202514.5014.5014.2014.2014.20-0.70%16,058
Oct 17, 202513.8514.3013.8514.3014.301.42%4,365
Oct 16, 202514.0914.1014.0314.1014.100.43%650
Oct 15, 202513.9114.1013.9114.0414.044.97%1,000
Oct 14, 202513.3813.3813.3813.3813.38-0.96%1,867
Oct 13, 202513.6013.7513.4913.5113.51-0.63%1,867
Oct 10, 202513.5613.6413.5613.5913.590.48%1,150
Oct 9, 202513.3713.5313.3713.5313.530.93%1,430
Oct 8, 202513.1413.4013.1413.4013.401.71%10
Oct 7, 202513.0913.2113.0913.1813.181.46%210
Oct 6, 202513.3113.3112.9912.9912.99-1.81%630
Oct 3, 202513.5413.5413.2313.2313.23-2.25%150
Oct 2, 202513.6213.6213.4513.5313.53-1.89%1,070
Oct 1, 202513.8413.8413.6313.7913.790.88%6,753
Sep 30, 202513.6813.6813.6713.6713.67-0.47%900
Sep 29, 202513.7913.7913.6413.7413.740.40%3,530
Sep 26, 202513.6813.6813.6813.6813.681.79%1,239
Sep 25, 202513.4413.4413.4413.4413.44-0.33%2,450
Sep 24, 202513.6213.6213.4713.4913.49-2.00%2,150
Sep 23, 202513.7113.7813.7013.7613.760.40%3,200
Sep 22, 202513.7613.7613.7113.7113.710.59%1,215
Sep 19, 202513.6113.6813.6113.6313.630.22%3,000
Sep 18, 202513.7313.7313.6013.6013.60-0.51%100
Sep 17, 202513.5813.6713.5813.6713.670.15%1,630
Sep 16, 202513.8413.8413.5413.6513.65-1.52%3,980
Sep 15, 202513.9513.9513.8613.8613.86-0.11%2,655
Sep 12, 202513.8713.8713.8713.8713.870.11%8,150
Sep 11, 202513.6713.8713.6713.8613.861.13%8,150
Sep 10, 202513.6713.7013.6113.7013.700.44%1,915
Sep 9, 202513.4713.6413.4713.6413.640.78%1,000
Sep 8, 202513.6013.6013.5013.5413.54-0.99%3,203
Sep 5, 202513.7013.7013.6513.6713.67-0.58%2,193
Sep 4, 202513.4513.7513.4513.7513.751.70%14,725
Sep 3, 202513.7413.7413.5013.5213.52-1.82%1,500
Sep 2, 202513.8413.8413.7713.7713.77-0.54%2,196
Sep 1, 202513.9813.9813.8513.8513.85-0.68%1,517
Aug 29, 202513.7713.9513.7713.9413.941.60%3,250
Aug 28, 202513.8513.8513.6813.7213.72-1.22%1,653
Aug 27, 202513.8513.8913.6613.8913.89-1.00%1,533
Aug 26, 202514.1014.1013.9014.0314.03-2.54%1,887
Aug 25, 202514.4014.4014.4014.4014.40-0.59%200
Aug 22, 202514.3914.4814.3914.4814.480.52%500
Aug 21, 202514.4914.4914.4014.4114.41-0.31%2,923
Aug 20, 202514.3214.5114.3214.4514.45-0.10%15,315
Aug 19, 202514.4714.5114.4514.4714.47-0.72%5,100
Aug 18, 202514.3614.5714.3614.5714.570.80%760
Aug 15, 202514.4414.4614.3614.4614.460.07%1,050
Aug 14, 202514.1814.4514.1814.4514.451.44%8,746