Skip to main content
logo
Orange S.A. (FRA:FTE)
Germany flag Germany · Delayed Price · Currency is EUR
18.57
-0.07 (-0.40%)
Last updated: May 15, 2026, 9:19 AM CET

FRA:FTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202618.5718.5718.5718.57--0.40%-
May 14, 202618.6618.6618.6418.6418.641.17%-
May 13, 202618.5018.6018.4318.4318.431.01%19,595
May 12, 202618.1318.3518.1318.2418.241.33%5,538
May 11, 202617.8218.0017.8218.0018.002.13%16,066
May 8, 202617.6317.6317.6317.6317.63-1.09%280
May 7, 202617.8017.8217.8017.8217.820.20%3,470
May 6, 202618.0118.0117.7917.7917.79-0.81%750
May 5, 202618.1818.1817.9317.9317.931.76%2,815
May 4, 202617.7717.7717.6017.6217.620.46%7,211
Apr 30, 202617.5417.5417.5417.5417.540.26%-
Apr 29, 202617.4317.5017.4017.5017.500.37%580
Apr 28, 202617.4317.4317.4317.4317.43-0.40%100
Apr 27, 202617.5817.5817.5017.5017.50-1.27%1
Apr 24, 202617.8117.8117.7317.7317.73-0.89%1,780
Apr 23, 202617.7318.1717.7317.8917.891.30%447
Apr 22, 202617.6617.6617.6617.6617.660.14%-
Apr 21, 202617.7417.7417.6317.6317.63-0.96%9,555
Apr 20, 202617.0917.8017.0917.8017.802.53%550
Apr 17, 202617.7417.7417.3617.3617.36-2.72%1,200
Apr 16, 202617.8617.8617.8517.8517.850.11%11,702
Apr 15, 202617.6517.8717.6517.8317.830.56%1,500
Apr 14, 202617.7117.7317.5617.7317.730.94%6,750
Apr 13, 202617.5617.5617.5617.5617.56-2.42%3,018
Apr 10, 202618.1518.1518.0018.0018.00-0.50%4,442
Apr 9, 202617.9518.0917.9518.0918.09-2.14%250
Apr 8, 202618.4818.4818.4818.4818.482.07%32,734
Apr 7, 202617.9618.1117.9618.1118.111.29%1,950
Apr 2, 202617.1917.8817.1917.8817.881.65%34,950
Apr 1, 202618.0018.0017.5417.5917.59-0.76%4,726
Mar 31, 202617.4717.7217.4717.7217.721.90%581
Mar 30, 202617.3917.3917.3917.3917.39-0.06%7,000
Mar 27, 202617.2717.4017.2717.4017.401.96%39,810
Mar 26, 202617.0717.0717.0717.0717.07-0.55%35,957
Mar 25, 202617.0017.1616.8917.1617.160.56%19,989
Mar 24, 202616.9217.1016.9217.0717.070.65%22,083
Mar 23, 202617.0117.0116.9616.9616.96-0.50%53,014
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%24,638
Mar 12, 202616.9117.0016.9017.0017.000.24%13,145
Mar 11, 202617.0317.0316.9616.9616.96-0.47%642
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