Orange S.A. (FRA:FTE1)
Germany · Delayed Price · Currency is EUR 15.30
-0.30 (-1.92%)
At close: Jan 30, 2026
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Jan 29, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 2.63% | 456 |
| Jan 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Jan 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Jan 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Jan 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Jan 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Jan 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jan 20, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 2.10% | 20 |
| Jan 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jan 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jan 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jan 14, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 2.14% | 500 |
| Jan 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jan 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Jan 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Jan 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Jan 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Jan 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jan 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Jan 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Dec 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Dec 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Dec 23, 2025 | 13.70 | 14.20 | 13.70 | 14.20 | 14.20 | 2.90% | 27 |
| Dec 22, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 1.47% | 7 |
| Dec 19, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Dec 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Dec 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Dec 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Dec 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Dec 12, 2025 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 3.73% | 193 |
| Dec 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Dec 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Dec 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Dec 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Dec 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Dec 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Dec 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Nov 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | - | - |
| Nov 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | 0.72% | - |
| Nov 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.60 | 0.73% | - |
| Nov 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.50 | -3.52% | - |
| Nov 24, 2025 | 13.80 | 14.20 | 13.80 | 14.20 | 13.99 | 5.97% | 219 |
| Nov 21, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | -1.47% | - |
| Nov 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.40 | -1.45% | - |
| Nov 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.60 | 0.73% | - |
| Nov 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.50 | -1.44% | - |
| Nov 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | -1.42% | - |