Orange S.A. (FRA:FTE1)
Germany · Delayed Price · Currency is EUR 16.60
+0.50 (3.11%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:FTE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | - | 3.11% | - |
| Jul 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Jul 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Jul 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Jul 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Jul 17, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Jul 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jul 15, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Jul 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | - |
| Jul 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Jul 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Jul 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Jul 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Jul 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Jul 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Jul 3, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Jul 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.91% | - |
| Jul 1, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Jun 30, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Jun 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Jun 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jun 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Jun 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Jun 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Jun 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Jun 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jun 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Jun 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Jun 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Jun 15, 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | -0.56% | 323 |
| Jun 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Jun 11, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Jun 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.94% | - |
| Jun 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.27 | 2.92% | - |
| Jun 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.78 | -1.16% | - |
| Jun 5, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.97 | -1.14% | - |
| Jun 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.17 | -0.57% | - |
| Jun 3, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.27 | - | - |
| Jun 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.27 | -0.56% | - |
| Jun 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.36 | -1.12% | - |
| May 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.56 | 0.56% | - |
| May 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.46 | - | - |
| May 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.46 | -0.56% | - |
| May 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.56 | -1.10% | - |
| May 25, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.76 | 0.56% | - |
| May 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.66 | -1.64% | - |
| May 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.95 | -1.08% | - |
| May 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.15 | 1.65% | - |