Orange S.A. (FRA:FTE)
Germany · Delayed Price · Currency is EUR 15.01
-0.97 (-6.04%)
At close: Sep 18, 2026
FRA:FTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15.38 | 15.51 | 15.01 | 15.01 | 15.01 | -6.04% | 2,810 |
| Sep 17, 2026 | 15.94 | 16.00 | 15.94 | 15.97 | 15.97 | 1.24% | 3,000 |
| Sep 16, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.57% | - |
| Sep 15, 2026 | 15.76 | 15.76 | 15.69 | 15.69 | 15.69 | -0.73% | 200 |
| Sep 14, 2026 | 15.68 | 15.81 | 15.68 | 15.80 | 15.80 | 1.58% | 1,645 |
| Sep 11, 2026 | 15.55 | 15.56 | 15.52 | 15.56 | 15.56 | 0.74% | 1,310 |
| Sep 10, 2026 | 15.28 | 15.44 | 15.28 | 15.44 | 15.44 | 0.49% | - |
| Sep 9, 2026 | 15.25 | 15.37 | 15.25 | 15.37 | 15.37 | 0.10% | 64 |
| Sep 8, 2026 | 15.34 | 15.35 | 15.34 | 15.35 | 15.35 | -0.71% | 2,500 |
| Sep 7, 2026 | 15.39 | 15.46 | 15.39 | 15.46 | 15.46 | 1.08% | 1,250 |
| Sep 4, 2026 | 15.31 | 15.31 | 15.29 | 15.30 | 15.30 | -0.94% | 1,120 |
| Sep 3, 2026 | 15.57 | 15.57 | 15.44 | 15.44 | 15.44 | -0.42% | - |
| Sep 2, 2026 | 15.53 | 15.53 | 15.38 | 15.51 | 15.51 | 0.81% | 1,740 |
| Sep 1, 2026 | 15.41 | 15.41 | 15.37 | 15.38 | 15.38 | 0.13% | 2,000 |
| Aug 31, 2026 | 15.19 | 15.36 | 15.19 | 15.36 | 15.36 | 1.42% | 2,460 |
| Aug 28, 2026 | 15.12 | 15.22 | 14.91 | 15.15 | 15.15 | 0.03% | 8,659 |
| Aug 27, 2026 | 15.86 | 15.86 | 14.88 | 15.14 | 15.14 | -3.96% | 4,430 |
| Aug 26, 2026 | 15.89 | 15.89 | 15.77 | 15.77 | 15.77 | -0.50% | 560 |
| Aug 25, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.09% | - |
| Aug 24, 2026 | 15.98 | 16.03 | 15.86 | 15.86 | 15.86 | -1.86% | 1,373 |
| Aug 21, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.81% | 1,080 |
| Aug 20, 2026 | 16.13 | 16.16 | 16.03 | 16.03 | 16.03 | -0.62% | 2,451 |
| Aug 19, 2026 | 16.16 | 16.16 | 16.13 | 16.13 | 16.13 | -1.04% | 550 |
| Aug 18, 2026 | 16.19 | 16.36 | 16.19 | 16.30 | 16.30 | 0.31% | 2,700 |
| Aug 17, 2026 | 16.45 | 16.45 | 16.23 | 16.25 | 16.25 | -1.28% | 3,725 |
| Aug 14, 2026 | 16.29 | 16.46 | 16.29 | 16.46 | 16.46 | 1.26% | 615 |
| Aug 13, 2026 | 16.19 | 16.26 | 16.16 | 16.26 | 16.26 | 0.84% | 631 |
| Aug 12, 2026 | 16.19 | 16.19 | 16.12 | 16.12 | 16.12 | 0.31% | 3,372 |
| Aug 11, 2026 | 16.19 | 16.19 | 16.07 | 16.07 | 16.07 | -0.22% | 3,130 |
| Aug 10, 2026 | 16.46 | 16.46 | 16.11 | 16.11 | 16.11 | -0.49% | 1,649 |
| Aug 7, 2026 | 16.27 | 16.27 | 16.19 | 16.19 | 16.19 | -0.95% | 250 |
| Aug 6, 2026 | 16.25 | 16.34 | 16.25 | 16.34 | 16.34 | 2.86% | 101 |
| Aug 5, 2026 | 16.35 | 16.35 | 15.89 | 15.89 | 15.89 | -3.81% | 1,940 |
| Aug 4, 2026 | 16.51 | 16.52 | 16.45 | 16.52 | 16.52 | -0.33% | 1,350 |
| Aug 3, 2026 | 16.52 | 16.65 | 16.52 | 16.57 | 16.57 | 0.76% | 2,600 |
| Jul 31, 2026 | 16.58 | 16.58 | 16.45 | 16.45 | 16.45 | -2.98% | 940 |
| Jul 30, 2026 | 17.31 | 17.31 | 16.95 | 16.95 | 16.95 | -3.06% | 1,075 |
| Jul 29, 2026 | 17.12 | 17.49 | 17.01 | 17.49 | 17.49 | 1.04% | 2,806 |
| Jul 28, 2026 | 16.97 | 17.31 | 16.71 | 17.31 | 17.31 | 6.92% | 4,250 |
| Jul 27, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.22% | - |
| Jul 24, 2026 | 16.22 | 16.25 | 16.15 | 16.15 | 16.15 | -1.04% | 3,500 |
| Jul 23, 2026 | 16.34 | 16.34 | 16.32 | 16.32 | 16.32 | 1.08% | 200 |
| Jul 22, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.31% | - |
| Jul 21, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.18% | - |
| Jul 20, 2026 | 16.44 | 16.44 | 16.33 | 16.33 | 16.33 | -0.73% | 1,440 |
| Jul 17, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 2.08% | - |
| Jul 16, 2026 | 16.30 | 16.30 | 16.12 | 16.12 | 16.12 | -1.32% | 1,230 |
| Jul 15, 2026 | 16.28 | 16.33 | 16.28 | 16.33 | 16.33 | -0.09% | 968 |
| Jul 14, 2026 | 16.23 | 16.40 | 16.23 | 16.35 | 16.35 | 0.80% | 1,400 |
| Jul 13, 2026 | 15.74 | 16.22 | 15.74 | 16.22 | 16.22 | 1.95% | 2,419 |