Orange S.A. (FRA:FTE1)
Germany · Delayed Price · Currency is EUR 17.60
0.00 (0.00%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:FTE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | - | -1.14% | - |
| Jun 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Jun 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| May 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| May 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| May 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| May 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| May 25, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| May 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| May 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| May 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| May 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | 310 |
| May 18, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 1.66% | 310 |
| May 15, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| May 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| May 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| May 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| May 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| May 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| May 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| May 6, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 2.27% | 245 |
| May 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| May 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Apr 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Apr 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Apr 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Apr 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Apr 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Apr 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | - |
| Apr 22, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 2.27% | 401 |
| Apr 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.14% | - |
| Apr 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -5.59% | - |
| Apr 17, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Apr 16, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 2.86% | 122 |
| Apr 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Apr 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | - |
| Apr 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Apr 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Apr 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Apr 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | - |
| Apr 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.49% | - |
| Apr 1, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Mar 31, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Mar 30, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 1.18% | - |
| Mar 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Mar 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Mar 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Mar 24, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Mar 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |