Skip to main content
logo
Orange S.A. (FRA:FTE)
Germany flag Germany · Delayed Price · Currency is EUR
16.45
+0.34 (2.08%)
At close: Jul 17, 2026

FRA:FTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202616.4516.4516.4516.4516.452.08%-
Jul 16, 202616.3016.3016.1216.1216.12-1.32%1,230
Jul 15, 202616.2816.3316.2816.3316.33-0.09%968
Jul 14, 202616.2316.4016.2316.3516.350.80%1,400
Jul 13, 202615.7416.2215.7416.2216.221.95%2,419
Jul 10, 202615.8215.9115.8215.9115.910.47%20
Jul 9, 202616.0816.0815.8115.8315.83-0.13%2,444
Jul 8, 202615.7915.8615.7915.8515.85-0.41%16,500
Jul 7, 202615.8015.9215.8015.9215.921.95%1,150
Jul 6, 202615.7515.7515.6115.6115.61-1.36%9,816
Jul 3, 202615.8715.9015.8315.8315.830.32%5,650
Jul 2, 202615.6015.9515.6015.7815.782.30%5,900
Jul 1, 202616.4716.4715.4215.4215.42-6.32%3,618
Jun 30, 202616.7316.7316.4616.4616.46-1.79%2,526
Jun 29, 202617.0217.0216.7616.7616.76-1.47%450
Jun 26, 202616.9217.1116.9217.0117.010.15%1,352
Jun 25, 202617.0717.0716.9916.9916.990.32%1,600
Jun 24, 202616.9316.9316.9316.9316.93-1.02%-
Jun 23, 202616.6117.1116.6117.1117.110.56%1,190
Jun 22, 202617.0717.1117.0117.0117.010.44%3,800
Jun 19, 202616.9416.9416.9416.9416.940.42%-
Jun 18, 202616.8716.8716.8716.8716.87-0.30%-
Jun 17, 202616.9916.9916.8216.9216.92-3.51%1,743
Jun 16, 202617.4817.5317.4817.5317.531.04%1
Jun 15, 202617.3517.3517.3517.3517.35-2.66%-
Jun 12, 202617.6317.8317.6317.8317.830.56%1,330
Jun 11, 202617.7317.7317.7317.7317.731.96%-
Jun 10, 202617.6717.8417.6717.8417.390.03%1,505
Jun 9, 202617.8417.8417.8317.8317.380.51%820
Jun 8, 202617.2017.7417.2017.7417.291.08%825
Jun 5, 202617.5017.5517.4817.5517.11-0.76%1,376
Jun 4, 202617.6417.6917.6417.6917.240.74%500
Jun 3, 202617.7317.7317.5617.5617.11-0.40%329
Jun 2, 202617.8017.8117.5717.6317.18-1.43%3,932
Jun 1, 202617.7617.8817.7617.8817.43-1.22%1,000
May 29, 202618.1018.1018.1018.1017.64-0.22%-
May 28, 202618.1418.1418.1418.1417.680.89%-
May 27, 202617.9517.9817.8617.9817.53-0.66%1,200
May 26, 202618.0618.1018.0618.1017.64-0.17%820
May 25, 202618.1918.1918.1318.1317.67-0.87%450
May 22, 202618.2518.2918.2118.2917.83-0.46%250
May 21, 202618.5118.5118.3618.3817.91-1.40%7,375
May 20, 202618.7218.8018.6318.6418.16-0.21%5,290
May 19, 202618.3918.6818.3918.6818.202.38%1,057
May 18, 202618.2418.2418.2418.2417.780.05%320
May 15, 202618.5718.5718.2318.2317.77-2.20%133
May 14, 202618.6618.6618.6418.6418.171.17%30
May 13, 202618.5018.6018.4318.4317.961.01%9,595
May 12, 202618.1318.3518.1318.2417.781.33%3,000
May 11, 202617.8218.0017.8218.0017.552.13%22