Orange S.A. (VIE:ORA)
Austria · Delayed Price · Currency is EUR 17.68
-0.29 (-1.61%)
At close: Apr 24, 2026
VIE:ORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17.86 | 17.88 | 17.68 | 17.68 | 17.68 | -1.61% | - |
| Apr 23, 2026 | 17.63 | 17.99 | 17.63 | 17.97 | 17.97 | 2.36% | - |
| Apr 22, 2026 | 17.67 | 17.80 | 17.56 | 17.56 | 17.56 | -0.65% | - |
| Apr 21, 2026 | 17.67 | 17.71 | 17.67 | 17.67 | 17.67 | 0.80% | - |
| Apr 20, 2026 | 17.30 | 17.53 | 17.30 | 17.53 | 17.53 | 1.12% | - |
| Apr 17, 2026 | 18.19 | 18.19 | 17.34 | 17.34 | 17.34 | -3.48% | 575 |
| Apr 16, 2026 | 17.74 | 17.96 | 17.74 | 17.96 | 17.96 | 0.42% | - |
| Apr 15, 2026 | 17.86 | 17.93 | 17.86 | 17.89 | 17.89 | 1.82% | - |
| Apr 14, 2026 | 17.62 | 17.62 | 17.54 | 17.57 | 17.57 | -1.35% | - |
| Apr 13, 2026 | 17.96 | 17.96 | 17.81 | 17.81 | 17.81 | -0.86% | - |
| Apr 10, 2026 | 17.95 | 18.00 | 17.95 | 17.96 | 17.96 | -0.28% | - |
| Apr 9, 2026 | 18.07 | 18.07 | 18.01 | 18.01 | 18.01 | 0.39% | - |
| Apr 8, 2026 | 18.17 | 18.17 | 17.73 | 17.94 | 17.94 | -0.50% | - |
| Apr 7, 2026 | 18.02 | 18.08 | 18.02 | 18.03 | 18.03 | 1.38% | - |
| Apr 2, 2026 | 17.76 | 17.79 | 17.76 | 17.79 | 17.79 | 0.85% | - |
| Apr 1, 2026 | 17.67 | 17.69 | 17.63 | 17.64 | 17.64 | -0.45% | - |
| Mar 31, 2026 | 17.63 | 17.75 | 17.63 | 17.72 | 17.72 | 1.78% | - |
| Mar 30, 2026 | 17.40 | 17.44 | 17.40 | 17.41 | 17.41 | 0.61% | - |
| Mar 27, 2026 | 17.28 | 17.39 | 17.28 | 17.30 | 17.30 | 0.52% | - |
| Mar 26, 2026 | 17.23 | 17.23 | 17.12 | 17.21 | 17.21 | 0.82% | - |
| Mar 25, 2026 | 17.03 | 17.07 | 16.92 | 17.07 | 17.07 | -0.09% | - |
| Mar 24, 2026 | 17.16 | 17.16 | 17.05 | 17.09 | 17.09 | 0.09% | - |
| Mar 23, 2026 | 16.92 | 17.07 | 16.81 | 17.07 | 17.07 | -0.12% | 708 |
| Mar 20, 2026 | 17.27 | 17.29 | 17.09 | 17.09 | 17.09 | -1.30% | - |
| Mar 19, 2026 | 17.32 | 17.38 | 17.31 | 17.32 | 17.32 | -0.46% | - |
| Mar 18, 2026 | 17.55 | 17.55 | 17.40 | 17.40 | 17.40 | -1.86% | - |
| Mar 17, 2026 | 17.60 | 17.73 | 17.60 | 17.73 | 17.73 | 0.91% | - |
| Mar 16, 2026 | 17.51 | 17.60 | 17.51 | 17.57 | 17.57 | -1.51% | - |
| Mar 13, 2026 | 17.09 | 17.84 | 17.09 | 17.84 | 17.84 | 4.36% | - |
| Mar 12, 2026 | 17.00 | 17.09 | 16.90 | 17.09 | 17.09 | 0.86% | - |
| Mar 11, 2026 | 17.04 | 17.04 | 16.94 | 16.95 | 16.95 | -0.29% | - |
| Mar 10, 2026 | 17.21 | 17.21 | 17.00 | 17.00 | 17.00 | -0.67% | - |
| Mar 9, 2026 | 16.98 | 17.15 | 16.98 | 17.11 | 17.11 | -0.49% | - |
| Mar 6, 2026 | 17.42 | 17.42 | 17.16 | 17.20 | 17.20 | -3.10% | - |
| Mar 5, 2026 | 17.60 | 17.87 | 17.60 | 17.75 | 17.75 | 0.11% | - |
| Mar 4, 2026 | 17.89 | 17.90 | 17.72 | 17.73 | 17.73 | 2.13% | 1,379 |
| Mar 3, 2026 | 17.77 | 17.77 | 17.36 | 17.36 | 17.36 | -3.42% | - |
| Mar 2, 2026 | 18.05 | 18.15 | 17.97 | 17.97 | 17.97 | -0.19% | - |
| Feb 27, 2026 | 17.81 | 18.01 | 17.81 | 18.01 | 18.01 | 0.59% | - |
| Feb 26, 2026 | 17.98 | 17.98 | 17.90 | 17.90 | 17.90 | -1.16% | - |
| Feb 25, 2026 | 18.02 | 18.11 | 18.02 | 18.11 | 18.11 | 0.14% | 103 |
| Feb 24, 2026 | 18.05 | 18.09 | 18.01 | 18.09 | 18.09 | 2.20% | - |
| Feb 23, 2026 | 17.62 | 17.73 | 17.62 | 17.70 | 17.70 | -0.14% | - |
| Feb 20, 2026 | 17.92 | 17.92 | 17.72 | 17.72 | 17.72 | -1.25% | 1,308 |
| Feb 19, 2026 | 17.60 | 17.95 | 17.60 | 17.95 | 17.95 | 5.84% | - |
| Feb 18, 2026 | 17.35 | 17.35 | 16.96 | 16.96 | 16.96 | -1.74% | 1,416 |
| Feb 17, 2026 | 17.35 | 17.42 | 17.26 | 17.26 | 17.26 | 0.03% | - |
| Feb 16, 2026 | 17.07 | 17.25 | 17.07 | 17.25 | 17.25 | 1.11% | - |
| Feb 13, 2026 | 17.19 | 17.19 | 17.06 | 17.06 | 17.06 | -1.24% | - |
| Feb 12, 2026 | 17.00 | 17.28 | 17.00 | 17.28 | 17.28 | 1.59% | - |