Skip to main content
logo
Orange S.A. (LON:0OQV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.09
+0.08 (0.47%)
At close: Jun 19, 2026

LON:0OQV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202616.9517.3116.6517.0117.010.42%21,059,390
Jun 17, 202617.3517.2116.6916.9316.93-3.23%24,743,490
Jun 16, 202617.5317.9817.2817.5017.500.86%2,186,719
Jun 15, 202617.6018.1417.2717.3517.35-1.62%766,629
Jun 12, 202617.7818.0717.4717.6417.64-0.37%352,380
Jun 11, 202617.6017.9617.5617.7017.700.78%3,358,239
Jun 10, 202617.7018.0217.2818.0117.561.63%350,646
Jun 9, 202617.9418.1517.6017.7317.28-0.42%345,382
Jun 8, 202617.1017.8817.2017.8017.361.37%20,515,478
Jun 5, 202617.4217.8817.4017.5617.12-0.06%149,032
Jun 4, 202617.6117.9917.2817.5717.13-0.74%8,804,649
Jun 3, 202617.6218.1217.4317.7017.26-0.74%51,670,500
Jun 2, 202617.9018.2417.5317.8417.39-0.22%14,206,300
Jun 1, 202617.8518.2117.5317.8817.43-0.78%8,339,247
May 29, 202618.0918.4917.9018.0217.57-0.41%98,112
May 28, 202618.3918.5518.0218.0917.64-0.34%19,958
May 27, 202617.9318.3317.8018.1517.700.70%940,545
May 26, 202618.0518.4717.7718.0217.57-0.67%3,215,180
May 25, 202618.2518.5917.8718.1517.69-0.56%11,646
May 22, 202618.3018.6717.9618.2517.79-0.40%153,449
May 21, 202618.4118.6018.1818.3217.86-1.43%266,565
May 20, 202618.5918.9518.2318.5918.12-0.61%7,722,180
May 19, 202618.5018.8518.0918.7018.232.79%3,516,645
May 18, 202618.1518.5417.7718.1917.74-0.13%185,243
May 15, 202618.6219.0018.2018.2217.76-1.91%67,650
May 14, 202618.6918.9718.4718.5718.101.08%45,614
May 13, 202618.2018.7218.2118.3717.910.77%2,117,796
May 12, 202618.3018.6317.9218.2317.771.59%4,436,411
May 11, 202617.8518.2517.5717.9517.500.64%526,751
May 8, 202617.6418.0117.3317.8317.380.79%1,958,676
May 7, 202618.1818.3417.6517.6917.25-2.45%4,736,230
May 6, 202618.0518.3617.6218.1417.68-0.08%6,111,418
May 5, 202617.9818.3417.8818.1517.703.10%2,423,273
May 4, 202617.8218.1617.2917.6117.17-1.11%88,452
Apr 30, 202617.3018.0017.5217.8017.362.11%218,226
Apr 29, 202617.5117.8817.2017.4417.00-0.51%40,826
Apr 28, 202617.5017.7117.0417.5317.09-0.09%720,085
Apr 27, 202617.3017.6417.1917.5417.10-1.78%519,190
Apr 24, 202617.8317.9617.6217.8617.41-0.30%101,336
Apr 23, 202617.6018.1617.1417.9117.472.59%355,574
Apr 22, 202617.6017.9817.2817.4617.02-0.96%2,172,942
Apr 21, 202617.6218.0417.5717.6317.192.03%82,462
Apr 20, 202617.2517.7116.9317.2816.850.70%2,793,356
Apr 17, 202618.2718.6917.0217.1616.73-3.95%5,343,605
Apr 16, 202617.8918.2117.6317.8717.420.03%348,806
Apr 15, 202617.9518.2017.4717.8617.410.70%2,419,616
Apr 14, 202617.6717.9817.2917.7417.29-0.92%1,215,743
Apr 13, 202617.7517.9717.6717.9017.45-0.47%3,261,340
Apr 10, 202617.9518.3717.6717.9917.54-0.30%2,555,251
Apr 9, 202617.9518.1517.9418.0417.590.46%337,830