Orange S.A. (FRA:FTE1)
Germany · Delayed Price · Currency is EUR 13.50
+0.30 (2.27%)
At close: Sep 26, 2025
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 55 |
| Sep 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | 55 |
| Sep 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | 55 |
| Sep 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | 55 |
| Sep 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 55 |
| Sep 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 55 |
| Sep 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | 55 |
| Sep 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 55 |
| Sep 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 55 |
| Sep 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 55 |
| Sep 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 55 |
| Sep 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 55 |
| Sep 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 55 |
| Sep 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | 55 |
| Sep 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | 55 |
| Sep 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 55 |
| Sep 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | 55 |
| Sep 4, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | 55 |
| Sep 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 55 |
| Sep 2, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -1.45% | 55 |
| Sep 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | 55 |
| Aug 29, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 55 |
| Aug 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 55 |
| Aug 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | 55 |
| Aug 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | 55 |
| Aug 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 55 |
| Aug 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 55 |
| Aug 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | 55 |
| Aug 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | 55 |
| Aug 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | 55 |
| Aug 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 55 |
| Aug 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | 55 |
| Aug 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 55 |
| Aug 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 55 |
| Aug 12, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 1.45% | 55 |
| Aug 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | 55 |
| Aug 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | 55 |
| Aug 7, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | 55 |
| Aug 6, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 55 |
| Aug 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 55 |
| Aug 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.82% | 55 |
| Aug 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 55 |
| Jul 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 55 |
| Jul 30, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 55 |
| Jul 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 55 |
| Jul 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 55 |
| Jul 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | 55 |
| Jul 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.01% | 55 |
| Jul 23, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 3.10% | 55 |
| Jul 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 400 |