Orange S.A. (FRA:FTE)
Germany · Delayed Price · Currency is EUR 15.89
+0.04 (0.28%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:FTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 15.82 | 15.91 | 15.82 | 15.91 | 15.91 | 0.47% | 20 |
| Jul 9, 2026 | 16.08 | 16.08 | 15.81 | 15.83 | 15.83 | -0.13% | 2,444 |
| Jul 8, 2026 | 15.79 | 15.86 | 15.79 | 15.85 | 15.85 | -0.41% | 16,500 |
| Jul 7, 2026 | 15.80 | 15.92 | 15.80 | 15.92 | 15.92 | 1.95% | 1,150 |
| Jul 6, 2026 | 15.75 | 15.75 | 15.61 | 15.61 | 15.61 | -1.36% | 9,816 |
| Jul 3, 2026 | 15.87 | 15.90 | 15.83 | 15.83 | 15.83 | 0.32% | 5,650 |
| Jul 2, 2026 | 15.60 | 15.95 | 15.60 | 15.78 | 15.78 | 2.30% | 5,900 |
| Jul 1, 2026 | 16.47 | 16.47 | 15.42 | 15.42 | 15.42 | -6.32% | 3,618 |
| Jun 30, 2026 | 16.73 | 16.73 | 16.46 | 16.46 | 16.46 | -1.79% | 2,526 |
| Jun 29, 2026 | 17.02 | 17.02 | 16.76 | 16.76 | 16.76 | -1.47% | 450 |
| Jun 26, 2026 | 16.92 | 17.11 | 16.92 | 17.01 | 17.01 | 0.15% | 1,352 |
| Jun 25, 2026 | 17.07 | 17.07 | 16.99 | 16.99 | 16.99 | 0.32% | 1,600 |
| Jun 24, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -1.02% | - |
| Jun 23, 2026 | 16.61 | 17.11 | 16.61 | 17.11 | 17.11 | 0.56% | 1,190 |
| Jun 22, 2026 | 17.07 | 17.11 | 17.01 | 17.01 | 17.01 | 0.44% | 3,800 |
| Jun 19, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.42% | - |
| Jun 18, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.30% | - |
| Jun 17, 2026 | 16.99 | 16.99 | 16.82 | 16.92 | 16.92 | -3.51% | 1,743 |