Skip to main content
logo
Orange S.A. (LON:0OQV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.88
-0.14 (-0.78%)
At close: Jun 1, 2026

LON:0OQV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202617.8518.2117.5317.8817.88-0.78%8,339,247
May 29, 202618.0918.4917.9018.0218.02-0.41%98,111
May 28, 202618.3918.5518.0218.0918.09-0.34%19,958
May 27, 202617.9318.3317.8018.1518.150.70%940,425
May 26, 202618.0518.4717.7718.0218.02-0.67%3,215,180
May 25, 202618.2518.5917.8718.1518.15-0.56%11,646
May 22, 202618.3018.6717.9618.2518.25-0.40%153,449
May 21, 202618.4118.6018.1818.3218.32-1.43%266,565
May 20, 202618.5918.9518.2318.5918.59-0.61%7,722,180
May 19, 202618.5018.8518.0918.7018.702.79%3,516,645
May 18, 202618.1518.5417.7718.1918.19-0.13%185,243
May 15, 202618.6219.0018.2018.2218.22-1.91%67,650
May 14, 202618.6918.9718.4718.5718.571.08%45,614
May 13, 202618.2018.7218.2118.3718.370.77%2,117,796
May 12, 202618.3018.6317.9218.2318.231.59%4,436,411
May 11, 202617.8518.2517.5717.9517.940.64%526,751
May 8, 202617.6418.0117.3317.8317.830.79%1,958,676
May 7, 202618.1818.3417.6517.6917.69-2.45%4,736,230
May 6, 202618.0518.3617.6218.1418.14-0.08%6,111,418
May 5, 202617.9818.3417.8818.1518.153.10%2,423,273
May 4, 202617.8218.1617.2917.6117.61-1.11%88,452
Apr 30, 202617.3018.0017.5217.8017.802.11%218,226
Apr 29, 202617.5117.8817.2017.4417.44-0.51%40,826
Apr 28, 202617.5017.7117.0417.5317.53-0.09%720,085
Apr 27, 202617.3017.6417.1917.5417.54-1.78%519,190
Apr 24, 202617.8317.9617.6217.8617.86-0.30%101,336
Apr 23, 202617.6018.1617.1417.9117.912.59%355,574
Apr 22, 202617.6017.9817.2817.4617.46-0.96%2,172,942
Apr 21, 202617.6218.0417.5717.6317.632.03%82,462
Apr 20, 202617.2517.7116.9317.2817.280.70%2,793,356
Apr 17, 202618.2718.6917.0217.1617.16-3.95%5,343,605
Apr 16, 202617.8918.2117.6317.8717.870.03%348,806
Apr 15, 202617.9518.2017.4717.8617.860.70%2,419,616
Apr 14, 202617.6717.9817.2917.7417.74-0.92%1,215,743
Apr 13, 202617.7517.9717.6717.9017.90-0.47%3,261,340
Apr 10, 202617.9518.3717.6717.9917.99-0.30%2,555,251
Apr 9, 202617.9518.1517.9418.0418.040.46%337,830
Apr 8, 202618.1818.6217.6617.9617.96-0.11%1,846,031
Apr 7, 202617.9318.1217.9417.9817.981.26%237,623
Apr 2, 202617.3518.0417.3617.7517.750.87%64,939
Apr 1, 202617.5517.9217.5317.6017.60-0.42%50,980
Mar 31, 202617.4817.8517.5117.6817.681.81%10,426,970
Mar 30, 202617.3817.5016.9817.3617.360.35%66,296
Mar 27, 202617.1817.4416.9017.3017.300.85%8,046,585
Mar 26, 202617.0017.4816.7917.1617.16-0.17%197,092
Mar 25, 202617.1017.5316.8617.1917.191.33%15,410,920
Mar 24, 202617.0417.2116.6816.9616.96-4,967,714
Mar 23, 202617.0017.2316.7916.9616.96-1.25%1,123,492
Mar 20, 202617.1017.5316.8517.1817.18-0.35%753,294
Mar 19, 202617.2217.6916.9817.2417.24-1.35%163,013