Skip to main content
logo
Orange S.A. (FRA:FTE)
Germany flag Germany · Delayed Price · Currency is EUR
17.40
+0.33 (1.96%)
At close: Mar 27, 2026

FRA:FTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202617.2717.4017.2717.4017.401.96%1,610
Mar 26, 202617.0717.0717.0717.0717.07-0.55%-
Mar 25, 202617.0017.1616.8917.1617.160.56%1,515
Mar 24, 202616.9217.1016.9217.0717.070.65%425
Mar 23, 202617.0117.0116.9616.9616.96-0.50%800
Mar 20, 202617.1717.2517.0417.0417.04-1.56%11,000
Mar 19, 202617.1217.3217.1217.3117.310.29%7,900
Mar 18, 202617.7617.7617.2617.2617.26-2.32%2,126
Mar 17, 202617.4617.6717.4617.6717.670.48%633
Mar 16, 202617.4417.5917.4417.5917.591.24%10
Mar 13, 202616.6717.3716.6717.3717.372.18%3,200
Mar 12, 202616.9117.0016.9017.0017.000.24%5,115
Mar 11, 202617.0317.0316.9616.9616.96-0.47%50
Mar 10, 202617.1517.1517.0417.0417.04-0.53%180
Mar 9, 202617.1217.1317.1217.1317.13-0.17%225
Mar 6, 202617.3717.3717.1617.1617.16-0.06%1,530
Mar 5, 202617.6517.8417.1717.1717.17-3.08%850
Mar 4, 202617.8317.8317.6817.7217.720.06%1,330
Mar 3, 202617.6617.7117.5717.7117.71-2.07%1,344
Mar 2, 202617.5918.2117.5918.0818.081.06%1,150
Feb 27, 202617.8617.8917.8617.8917.890.65%-
Feb 26, 202617.8418.0017.7817.7817.78-1.63%2,550
Feb 25, 202618.0618.0718.0318.0718.070.31%1,387
Feb 24, 202617.9318.0217.9318.0218.021.78%3,360
Feb 23, 202617.5917.7417.5717.7017.70-0.11%3,855
Feb 20, 202618.0118.0117.7217.7217.72-2.48%6,615
Feb 19, 202617.2618.1717.1518.1718.175.82%8,942
Feb 18, 202616.9117.4016.9117.1717.175.31%5,160
Feb 17, 202617.1217.3616.3116.3116.31-5.81%2,454
Feb 16, 202617.1017.3217.0717.3117.311.29%7,106
Feb 13, 202617.2317.2316.9817.0917.09-0.67%4,462
Feb 12, 202617.1117.2117.1117.2117.211.21%870
Feb 11, 202616.4417.0016.3717.0017.003.19%3,290
Feb 10, 202616.5516.5516.4816.4816.48-0.15%1,548
Feb 9, 202616.5016.5016.5016.5016.50-0.12%650
Feb 6, 202616.3816.5416.3816.5216.520.49%2,160
Feb 5, 202616.4516.4516.1416.4416.44-1.08%1,168
Feb 4, 202615.9216.6615.9216.6216.624.20%19,569
Feb 3, 202615.8916.0015.8915.9515.95-0.28%900
Feb 2, 202615.2116.0015.2116.0016.002.96%2,107
Jan 30, 202615.5315.6615.5315.5415.54-1.24%3,443
Jan 29, 202615.5815.7315.5815.7315.730.48%1,003
Jan 28, 202615.3415.6615.3415.6615.661.72%3,070
Jan 27, 202615.2015.3915.2015.3915.391.79%1,285
Jan 26, 202614.9715.3014.9715.1215.120.77%3,172
Jan 23, 202614.9515.0114.8815.0115.010.57%2,112
Jan 22, 202614.6014.9214.6014.9214.922.09%2,630
Jan 21, 202614.6214.6214.6214.6214.62-1.02%580
Jan 20, 202614.7014.7814.7014.7714.77-0.14%1,840
Jan 19, 202614.4915.0014.4414.7914.79-0.07%11,850