Orange S.A. (LON:0OQV)
London · Delayed Price · Currency is GBP · Price in EUR 16.57
-0.50 (-2.90%)
At close: Jul 31, 2026
LON:0OQV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 16.56 | 16.59 | 16.25 | 16.57 | 16.57 | -2.90% | 9,710,160 |
| Jul 30, 2026 | 17.34 | 17.43 | 16.93 | 17.07 | 17.07 | -1.53% | 12,891,765 |
| Jul 29, 2026 | 17.20 | 17.36 | 16.85 | 17.33 | 17.33 | 1.94% | 567,418 |
| Jul 28, 2026 | 16.80 | 17.35 | 16.70 | 17.00 | 17.00 | 3.56% | 27,046 |
| Jul 27, 2026 | 16.16 | 16.54 | 16.04 | 16.42 | 16.42 | 1.58% | 240,417 |
| Jul 24, 2026 | 16.43 | 16.27 | 16.10 | 16.16 | 16.16 | -1.01% | 201,746 |
| Jul 23, 2026 | 16.55 | 16.53 | 16.29 | 16.33 | 16.33 | -0.61% | 125,231 |
| Jul 22, 2026 | 16.30 | 16.43 | 16.15 | 16.43 | 16.43 | 1.73% | 235,698 |
| Jul 21, 2026 | 16.58 | 16.42 | 16.15 | 16.15 | 16.15 | -2.03% | 243,355 |
| Jul 20, 2026 | 16.42 | 16.50 | 16.30 | 16.48 | 16.48 | - | 1,159,642 |
| Jul 17, 2026 | 16.45 | 16.63 | 16.19 | 16.48 | 16.48 | 1.53% | 156,384 |
| Jul 16, 2026 | 16.34 | 16.65 | 16.05 | 16.23 | 16.23 | -0.57% | 5,355,277 |
| Jul 15, 2026 | 16.47 | 16.40 | 16.23 | 16.33 | 16.33 | -1.03% | 43,862 |
| Jul 14, 2026 | 16.04 | 16.52 | 16.14 | 16.50 | 16.50 | 2.80% | 1,060,794 |
| Jul 13, 2026 | 16.00 | 16.28 | 15.90 | 16.05 | 16.05 | 1.17% | 517,735 |
| Jul 10, 2026 | 15.89 | 16.04 | 15.83 | 15.86 | 15.86 | -0.23% | 103,175 |
| Jul 9, 2026 | 15.95 | 15.96 | 15.77 | 15.90 | 15.90 | 0.04% | 72,422 |
| Jul 8, 2026 | 16.00 | 16.34 | 15.74 | 15.89 | 15.89 | -0.66% | 374,613 |
| Jul 7, 2026 | 15.46 | 16.04 | 15.75 | 16.00 | 16.00 | 1.61% | 241,720 |
| Jul 6, 2026 | 15.75 | 15.90 | 15.63 | 15.74 | 15.74 | -0.74% | 5,378,404 |
| Jul 3, 2026 | 15.76 | 15.92 | 15.54 | 15.86 | 15.86 | -0.38% | 260,060 |
| Jul 2, 2026 | 15.75 | 15.98 | 15.48 | 15.92 | 15.92 | 0.98% | 111,896 |
| Jul 1, 2026 | 16.40 | 16.55 | 15.71 | 15.77 | 15.77 | -4.45% | 1,885,365 |
| Jun 30, 2026 | 16.81 | 17.13 | 16.47 | 16.50 | 16.50 | -2.22% | 36,588 |
| Jun 29, 2026 | 16.95 | 17.28 | 16.61 | 16.87 | 16.87 | -0.74% | 359,102 |
| Jun 26, 2026 | 17.15 | 17.19 | 16.98 | 17.00 | 17.00 | -0.18% | 971,579 |
| Jun 25, 2026 | 16.88 | 17.32 | 16.90 | 17.03 | 17.03 | 0.53% | 6,330,390 |
| Jun 24, 2026 | 16.70 | 17.22 | 16.54 | 16.94 | 16.94 | -0.38% | 2,261,959 |
| Jun 23, 2026 | 17.00 | 17.33 | 16.68 | 17.01 | 17.01 | -0.47% | 2,750,351 |
| Jun 22, 2026 | 16.90 | 17.12 | 16.66 | 17.09 | 17.09 | - | 10,180,598 |
| Jun 19, 2026 | 17.00 | 17.09 | 16.72 | 17.09 | 17.09 | 0.47% | 4,239,435 |
| Jun 18, 2026 | 16.95 | 17.31 | 16.65 | 17.01 | 17.01 | 0.42% | 21,059,390 |
| Jun 17, 2026 | 17.35 | 17.21 | 16.69 | 16.93 | 16.93 | -3.23% | 24,743,490 |
| Jun 16, 2026 | 17.53 | 17.98 | 17.28 | 17.50 | 17.50 | 0.86% | 2,186,719 |
| Jun 15, 2026 | 17.60 | 18.14 | 17.27 | 17.35 | 17.35 | -1.62% | 766,629 |
| Jun 12, 2026 | 17.78 | 18.07 | 17.47 | 17.64 | 17.64 | -0.37% | 352,415 |
| Jun 11, 2026 | 17.60 | 17.96 | 17.56 | 17.70 | 17.70 | 0.78% | 3,358,323 |
| Jun 10, 2026 | 17.70 | 18.02 | 17.28 | 18.01 | 17.56 | 1.63% | 350,646 |
| Jun 9, 2026 | 17.94 | 18.15 | 17.60 | 17.73 | 17.28 | -0.42% | 345,382 |
| Jun 8, 2026 | 17.10 | 17.88 | 17.20 | 17.80 | 17.36 | 1.37% | 20,515,478 |
| Jun 5, 2026 | 17.42 | 17.88 | 17.40 | 17.56 | 17.12 | -0.06% | 149,032 |
| Jun 4, 2026 | 17.61 | 17.99 | 17.28 | 17.57 | 17.13 | -0.74% | 8,804,649 |
| Jun 3, 2026 | 17.62 | 18.12 | 17.43 | 17.70 | 17.26 | -0.74% | 51,670,500 |
| Jun 2, 2026 | 17.90 | 18.24 | 17.53 | 17.84 | 17.39 | -0.22% | 14,206,300 |
| Jun 1, 2026 | 17.85 | 18.21 | 17.53 | 17.88 | 17.43 | -0.78% | 8,339,247 |
| May 29, 2026 | 18.09 | 18.49 | 17.90 | 18.02 | 17.57 | -0.41% | 98,112 |
| May 28, 2026 | 18.39 | 18.55 | 18.02 | 18.09 | 17.64 | -0.34% | 19,958 |
| May 27, 2026 | 17.93 | 18.33 | 17.80 | 18.15 | 17.70 | 0.70% | 940,545 |
| May 26, 2026 | 18.05 | 18.47 | 17.77 | 18.02 | 17.57 | -0.67% | 3,215,180 |
| May 25, 2026 | 18.25 | 18.59 | 17.87 | 18.15 | 17.69 | -0.56% | 11,646 |