Skip to main content
logo
Orange S.A. (LON:0OQV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
18.12
+1.23 (7.32%)
At close: Feb 19, 2026

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 202617.2718.2216.9818.1218.127.32%1,650,524
Feb 18, 202617.1717.3916.8816.8816.88-1.86%1,069,031
Feb 17, 202617.0617.4217.1417.2017.20-0.43%1,682,091
Feb 16, 202617.1017.3317.0017.2817.280.52%2,267,562
Feb 13, 202617.3017.6016.9717.1917.19-0.55%1,379,297
Feb 12, 202617.0117.5016.8317.2817.280.64%1,086,417
Feb 11, 202616.4517.2416.1317.1717.174.31%4,403,847
Feb 10, 202616.6116.6316.3616.4616.46-99,512
Feb 9, 202616.3516.6016.3616.4616.46-0.30%522,560
Feb 6, 202616.1016.5916.4116.5116.512.24%1,449,177
Feb 5, 202616.3816.5016.0716.1516.15-2.46%1,328,725
Feb 4, 202616.0616.7616.0016.5616.564.12%3,636,035
Feb 3, 202615.8616.0315.7215.9015.900.16%3,291,873
Feb 2, 202615.6415.9515.6315.8815.881.63%172,783
Jan 30, 202615.6515.6815.5215.6215.620.13%1,007,854
Jan 29, 202615.6115.7715.5615.6015.60-0.10%2,310,339
Jan 28, 202615.1515.6415.2515.6215.620.87%294,672
Jan 27, 202615.3715.4815.1715.4815.482.48%1,713,824
Jan 26, 202615.0915.3215.0315.1115.111.17%9,981,591
Jan 23, 202614.7515.0114.8414.9314.930.37%558,526
Jan 22, 202614.7714.9714.5114.8814.882.11%347,269
Jan 21, 202614.6314.6814.3814.5714.57-0.70%4,238,720
Jan 20, 202614.5214.8814.6414.6714.67-0.58%1,905,495
Jan 19, 202614.5515.0114.6914.7614.760.24%2,565,455
Jan 16, 202614.6614.9014.6514.7214.720.65%3,179,025
Jan 15, 202614.5914.6314.4114.6314.633.39%3,543,329
Jan 14, 202614.1814.6114.1414.1514.150.07%880,256
Jan 13, 202614.1814.2114.0214.1414.14-0.32%96,841
Jan 12, 202614.1914.2614.0514.1814.18-1.64%1,466,340
Jan 9, 202614.7014.6714.2014.4214.42-1.38%4,891,522
Jan 8, 202614.5214.7014.4014.6214.620.96%1,339,419
Jan 7, 202614.4214.5614.2914.4814.480.80%2,901,398
Jan 6, 202614.4414.5514.3614.3714.371.27%1,813,881
Jan 5, 202614.3614.3413.9914.1914.19-0.98%133,272
Jan 2, 202614.1814.3914.2114.3314.330.92%36,132
Dec 31, 202514.2014.2714.1814.2014.20-0.63%64,601
Dec 30, 202514.1914.2914.1114.2914.290.70%1,569,514
Dec 29, 202514.0614.1914.0114.1914.190.67%21,876
Dec 24, 202513.8814.1314.0214.0914.090.32%2,917
Dec 23, 202514.0014.0613.9114.0514.050.86%15,026
Dec 22, 202513.8613.9413.7213.9313.930.11%8,477,396
Dec 19, 202513.9013.9513.8613.9113.910.22%302,088
Dec 18, 202513.7813.9413.7713.8813.880.43%13,843,280
Dec 17, 202513.6813.8313.5813.8213.820.91%1,741,457
Dec 16, 202513.9013.9213.7013.7013.70-1.40%352,723
Dec 15, 202513.6013.8913.5113.8913.891.54%3,553,001
Dec 12, 202513.7513.7613.6513.6813.68-0.47%1,411,475
Dec 11, 202513.6013.7513.6213.7513.750.59%14,118,500
Dec 10, 202513.6813.7013.4913.6713.67-0.29%13,153,210
Dec 9, 202513.9613.7813.6913.7113.710.03%1,555,229