Skip to main content
logo
Orange S.A. (FRA:FTE)
Germany flag Germany · Delayed Price · Currency is EUR
17.89
+0.23 (1.30%)
Last updated: Apr 23, 2026, 12:06 PM CET

FRA:FTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202617.7318.1717.7318.17-2.89%-
Apr 22, 202617.6617.6617.6617.6617.660.14%-
Apr 21, 202617.7417.7417.6317.6317.63-0.96%2,555
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%560
Apr 15, 202617.6517.8717.6517.8317.830.56%1,500
Apr 14, 202617.7117.7317.5617.7317.730.94%900
Apr 13, 202617.5617.5617.5617.5617.56-2.42%1,000
Apr 10, 202618.1518.1518.0018.0018.00-0.50%1,050
Apr 9, 202617.9518.0917.9518.0918.09-2.14%200
Apr 8, 202618.4818.4818.4818.4818.482.07%1,000
Apr 7, 202617.9618.1117.9618.1118.111.29%1,950
Apr 2, 202617.1917.8817.1917.8817.881.65%750
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%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