Skip to main content
logo
Orange S.A. (LON:0OQV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.46
-0.17 (-0.96%)
At close: Apr 22, 2026

LON:0OQV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202617.9318.1217.9417.9817.981.27%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
Mar 18, 202617.7218.0117.3317.4717.47-1.36%484,089
Mar 17, 202617.5017.8917.2117.7117.711.14%3,311,120
Mar 16, 202617.3617.7817.4317.5117.510.06%13,707,440
Mar 13, 202617.2617.6416.8617.5017.502.46%1,463,235
Mar 12, 202616.9517.4216.7117.0817.080.47%951,247
Mar 11, 202617.0017.2116.8517.0017.00-0.85%363,029
Mar 10, 202617.0017.2216.9117.1517.150.73%47,727
Mar 9, 202616.9417.3016.8517.0217.02-2.52%224,472
Mar 6, 202617.5117.5117.1217.4617.46-1.66%1,709,986
Mar 5, 202617.5117.9817.2817.7617.76-0.50%1,099,320
Mar 4, 202617.7017.9217.6017.8517.840.59%1,329,306
Mar 3, 202617.7017.8717.5017.7417.74-1.88%147,645
Mar 2, 202617.9018.2917.4418.0818.080.17%146,418
Feb 27, 202617.6218.1917.4218.0518.050.89%489,452
Feb 26, 202618.0018.0617.8117.8917.89-0.22%1,221,999
Feb 25, 202617.7118.1317.9017.9317.93-0.44%2,227,954
Feb 24, 202617.7518.1317.6818.0118.011.92%428,483
Feb 23, 202617.5017.7817.5417.6717.67-1.20%1,156,777
Feb 20, 202617.8817.9817.4817.8817.88-1.28%3,408,310
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