Orange S.A. (FRA:FTE1)
Germany · Delayed Price · Currency is EUR 13.30
-0.20 (-1.48%)
Last updated: Sep 9, 2025, 8:05 AM CET
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1.50% | - |
| Sep 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | -1.48% | 55 |
| Sep 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | - | 55 |
| Sep 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1.50% | 55 |
| Sep 4, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | -2.21% | 55 |
| Sep 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | - | 55 |
| Sep 2, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | - | -1.45% | 55 |
| Sep 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | 0.73% | 55 |
| Aug 29, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | - | 0.74% | 55 |
| Aug 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | - | 55 |
| Aug 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -2.16% | 55 |
| Aug 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -2.11% | - |
| Aug 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | - | - |
| Aug 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -0.70% | 55 |
| Aug 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 1.42% | 55 |
| Aug 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | -1.40% | 55 |
| Aug 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 0.70% | 55 |
| Aug 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | - | 55 |
| Aug 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | 1.43% | 55 |
| Aug 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 0.72% | 55 |
| Aug 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -0.71% | 55 |
| Aug 12, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | - | 1.45% | - |
| Aug 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | 1.47% | - |
| Aug 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -1.45% | 55 |
| Aug 7, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | 1.47% | 55 |
| Aug 6, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | - | 55 |
| Aug 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | - | 55 |
| Aug 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | 3.82% | 55 |
| Aug 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -0.76% | 55 |
| Jul 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | - | - |
| Jul 30, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | - | 0.76% | 55 |
| Jul 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | 0.77% | 55 |
| Jul 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -0.76% | - |
| Jul 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1.55% | 55 |
| Jul 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -3.01% | - |
| Jul 23, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | - | 3.10% | 55 |
| Jul 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | - | 400 |
| Jul 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -1.53% | 400 |
| Jul 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | - | 400 |
| Jul 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1.55% | 400 |
| Jul 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -0.77% | 400 |
| Jul 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2.36% | 400 |
| Jul 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | -0.78% | 400 |
| Jul 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | -0.78% | 400 |
| Jul 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | 0.78% | 400 |
| Jul 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | -0.78% | - |
| Jul 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -1.53% | 400 |
| Jul 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | 0.77% | 400 |
| Jul 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 400 |
| Jul 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 400 |