Orange S.A. (BIT:1ORA)
Italy
· Delayed Price · Currency is EUR 13.77
-0.28 (-1.96%)
At close: Dec 5, 2025
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.96% | - |
| Dec 4, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.18% | - |
| Dec 3, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.25% | - |
| Dec 2, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.71% | - |
| Dec 1, 2025 | 14.14 | 14.24 | 14.14 | 14.16 | 13.86 | -2.58% | 75 |
| Nov 28, 2025 | 14.11 | 14.26 | 14.11 | 14.53 | 14.22 | 2.98% | 35 |
| Nov 27, 2025 | 13.81 | 13.81 | 13.81 | 14.11 | 13.81 | 2.47% | - |
| Nov 26, 2025 | 13.48 | 13.48 | 13.48 | 13.77 | 13.48 | -1.85% | - |
| Nov 25, 2025 | 13.73 | 13.73 | 13.73 | 14.03 | 13.73 | 0.47% | - |
| Nov 24, 2025 | 14.04 | 14.04 | 14.04 | 13.97 | 13.67 | 0.29% | 107 |
| Nov 21, 2025 | 13.63 | 13.63 | 13.63 | 13.93 | 13.63 | 1.83% | - |
| Nov 20, 2025 | 13.39 | 13.39 | 13.39 | 13.68 | 13.39 | -1.12% | - |
| Nov 19, 2025 | 13.91 | 13.91 | 13.91 | 13.83 | 13.54 | -1.14% | 3,000 |
| Nov 18, 2025 | 13.70 | 13.70 | 13.70 | 13.99 | 13.70 | -0.32% | - |
| Nov 17, 2025 | 13.86 | 13.86 | 13.86 | 14.04 | 13.74 | -0.07% | 155 |
| Nov 14, 2025 | 13.75 | 13.75 | 13.75 | 14.05 | 13.75 | -2.19% | - |
| Nov 13, 2025 | 14.06 | 14.06 | 14.06 | 14.36 | 14.06 | 0.81% | - |
| Nov 12, 2025 | 13.95 | 13.95 | 13.95 | 14.25 | 13.94 | 0.39% | - |
| Nov 11, 2025 | 14.19 | 14.19 | 14.14 | 14.19 | 13.89 | 0.04% | 500 |
| Nov 10, 2025 | 13.89 | 13.89 | 13.89 | 14.19 | 13.89 | 0.35% | - |
| Nov 7, 2025 | 14.10 | 14.10 | 14.10 | 14.14 | 13.84 | 1.62% | 200 |
| Nov 6, 2025 | 13.76 | 13.87 | 13.76 | 13.91 | 13.62 | 1.46% | 850 |
| Nov 5, 2025 | 13.70 | 13.70 | 13.70 | 13.71 | 13.42 | - | 100 |
| Nov 4, 2025 | 13.42 | 13.42 | 13.42 | 13.71 | 13.42 | -0.90% | - |
| Nov 3, 2025 | 14.04 | 14.04 | 14.04 | 13.84 | 13.54 | 0.04% | 200 |
| Oct 31, 2025 | 13.80 | 13.80 | 13.80 | 13.83 | 13.54 | 0.44% | 200 |
| Oct 30, 2025 | 13.62 | 13.62 | 13.62 | 13.77 | 13.48 | 0.44% | 25 |
| Oct 29, 2025 | 13.42 | 13.42 | 13.42 | 13.71 | 13.42 | -1.12% | - |
| Oct 28, 2025 | 13.57 | 13.57 | 13.57 | 13.87 | 13.57 | - | - |
| Oct 27, 2025 | 13.75 | 13.90 | 13.75 | 13.87 | 13.57 | -0.96% | 310 |
| Oct 24, 2025 | 13.71 | 13.71 | 13.71 | 14.00 | 13.70 | -1.23% | - |
| Oct 23, 2025 | 14.15 | 14.24 | 14.15 | 14.18 | 13.88 | 1.07% | 1,100 |
| Oct 22, 2025 | 13.73 | 13.73 | 13.73 | 14.03 | 13.73 | -0.43% | - |
| Oct 21, 2025 | 14.25 | 14.25 | 14.08 | 14.09 | 13.79 | -0.67% | 56 |
| Oct 20, 2025 | 14.23 | 14.23 | 14.18 | 14.18 | 13.88 | -1.39% | 2,419 |
| Oct 17, 2025 | 14.20 | 14.23 | 14.18 | 14.38 | 14.08 | 1.99% | 1,289 |
| Oct 16, 2025 | 13.95 | 14.04 | 13.83 | 14.10 | 13.80 | 0.46% | 415 |
| Oct 15, 2025 | 14.08 | 14.10 | 13.91 | 14.04 | 13.74 | 3.54% | 733 |
| Oct 14, 2025 | 13.51 | 13.51 | 13.51 | 13.56 | 13.27 | 0.63% | 119 |
| Oct 13, 2025 | 13.19 | 13.19 | 13.19 | 13.47 | 13.19 | -0.85% | - |
| Oct 10, 2025 | 13.30 | 13.30 | 13.30 | 13.59 | 13.30 | 0.30% | - |
| Oct 9, 2025 | 13.36 | 13.49 | 13.27 | 13.55 | 13.26 | 1.20% | 8,554 |
| Oct 8, 2025 | 13.27 | 13.35 | 13.27 | 13.39 | 13.10 | 1.44% | 2,552 |
| Oct 7, 2025 | 13.19 | 13.19 | 13.19 | 13.20 | 12.92 | 0.19% | 100 |
| Oct 6, 2025 | 13.14 | 13.14 | 13.14 | 13.17 | 12.89 | -0.90% | 403 |
| Oct 3, 2025 | 13.54 | 13.54 | 13.39 | 13.29 | 13.01 | -1.59% | 2,570 |
| Oct 2, 2025 | 13.46 | 13.62 | 13.44 | 13.51 | 13.22 | -1.71% | 100 |
| Oct 1, 2025 | 13.45 | 13.45 | 13.45 | 13.74 | 13.45 | -0.18% | - |
| Sep 30, 2025 | 13.48 | 13.48 | 13.48 | 13.77 | 13.47 | 0.29% | - |
| Sep 29, 2025 | 13.44 | 13.44 | 13.44 | 13.73 | 13.44 | -0.40% | - |
| Sep 26, 2025 | 13.49 | 13.49 | 13.49 | 13.78 | 13.49 | 1.21% | - |
| Sep 25, 2025 | 13.58 | 13.58 | 13.58 | 13.62 | 13.33 | 0.89% | 15 |
| Sep 24, 2025 | 13.54 | 13.54 | 13.54 | 13.50 | 13.21 | -1.35% | 5 |
| Sep 23, 2025 | 13.82 | 13.82 | 13.82 | 13.68 | 13.39 | -0.15% | 262 |
| Sep 22, 2025 | 13.66 | 13.66 | 13.66 | 13.70 | 13.41 | 0.33% | 500 |
| Sep 19, 2025 | 13.72 | 13.72 | 13.55 | 13.66 | 13.37 | 0.44% | 425 |
| Sep 18, 2025 | 13.31 | 13.31 | 13.31 | 13.60 | 13.31 | -0.40% | - |
| Sep 17, 2025 | 13.36 | 13.36 | 13.36 | 13.65 | 13.36 | 0.15% | - |
| Sep 16, 2025 | 13.70 | 13.70 | 13.70 | 13.63 | 13.34 | -1.55% | 18 |
| Sep 15, 2025 | 13.94 | 13.95 | 13.94 | 13.85 | 13.55 | -0.36% | 1,000 |
| Sep 12, 2025 | 13.94 | 13.94 | 13.91 | 13.90 | 13.60 | -0.07% | 43 |
| Sep 11, 2025 | 13.61 | 13.61 | 13.61 | 13.91 | 13.61 | 1.46% | - |
| Sep 10, 2025 | 13.69 | 13.69 | 13.69 | 13.71 | 13.42 | 0.33% | 167 |
| Sep 9, 2025 | 13.49 | 13.49 | 13.48 | 13.66 | 13.37 | 1.04% | 2,300 |
| Sep 8, 2025 | 13.48 | 13.48 | 13.48 | 13.52 | 13.24 | -0.52% | 60 |
| Sep 5, 2025 | 13.76 | 13.77 | 13.75 | 13.59 | 13.30 | -0.88% | 2,118 |
| Sep 4, 2025 | 13.42 | 13.42 | 13.42 | 13.71 | 13.42 | 1.37% | - |
| Sep 3, 2025 | 13.24 | 13.24 | 13.24 | 13.53 | 13.24 | -1.89% | - |
| Sep 2, 2025 | 13.80 | 13.80 | 13.80 | 13.79 | 13.49 | -0.65% | 200 |
| Sep 1, 2025 | 13.58 | 13.58 | 13.58 | 13.88 | 13.58 | -0.39% | - |
| Aug 29, 2025 | 13.64 | 13.64 | 13.64 | 13.93 | 13.64 | 1.57% | - |
| Aug 28, 2025 | 13.67 | 13.71 | 13.67 | 13.72 | 13.43 | -0.69% | 114 |
| Aug 27, 2025 | 13.52 | 13.52 | 13.52 | 13.81 | 13.52 | -0.54% | - |
| Aug 26, 2025 | 13.59 | 13.59 | 13.59 | 13.89 | 13.59 | -2.05% | - |
| Aug 25, 2025 | 13.88 | 13.88 | 13.88 | 14.18 | 13.88 | -2.21% | - |
| Aug 22, 2025 | 14.46 | 14.58 | 14.46 | 14.50 | 14.19 | 0.38% | 1,500 |
| Aug 21, 2025 | 14.40 | 14.40 | 14.39 | 14.44 | 14.14 | -0.35% | 1,140 |
| Aug 20, 2025 | 14.44 | 14.44 | 14.44 | 14.49 | 14.18 | 0.38% | 500 |
| Aug 19, 2025 | 14.45 | 14.45 | 14.45 | 14.44 | 14.13 | -0.48% | 20 |
| Aug 18, 2025 | 14.46 | 14.48 | 14.46 | 14.51 | 14.20 | 1.01% | 638 |
| Aug 14, 2025 | 14.06 | 14.06 | 14.06 | 14.36 | 14.06 | 0.53% | - |
| Aug 13, 2025 | 14.30 | 14.30 | 14.30 | 14.29 | 13.98 | 1.20% | 220 |
| Aug 12, 2025 | 14.13 | 14.13 | 14.12 | 14.12 | 13.82 | -0.14% | 462 |
| Aug 11, 2025 | 13.93 | 13.93 | 13.93 | 14.14 | 13.84 | 1.36% | 3 |
| Aug 8, 2025 | 13.85 | 13.85 | 13.85 | 13.95 | 13.65 | 0.98% | 720 |
| Aug 7, 2025 | 13.52 | 13.52 | 13.52 | 13.81 | 13.52 | -0.79% | - |
| Aug 6, 2025 | 13.80 | 13.99 | 13.80 | 13.92 | 13.63 | 0.94% | 764 |
| Aug 5, 2025 | 13.71 | 13.76 | 13.71 | 13.79 | 13.50 | 0.25% | 800 |
| Aug 4, 2025 | 13.72 | 13.72 | 13.72 | 13.76 | 13.47 | -0.25% | 1,500 |
| Aug 1, 2025 | 13.45 | 13.70 | 13.45 | 13.79 | 13.50 | 3.33% | 4,294 |
| Jul 31, 2025 | 13.20 | 13.20 | 13.17 | 13.35 | 13.06 | 0.26% | 465 |
| Jul 30, 2025 | 13.03 | 13.03 | 13.03 | 13.31 | 13.03 | -0.37% | - |
| Jul 29, 2025 | 13.40 | 13.42 | 13.16 | 13.36 | 13.08 | 2.06% | 4,053 |
| Jul 28, 2025 | 12.81 | 12.81 | 12.81 | 13.09 | 12.81 | -1.43% | - |
| Jul 25, 2025 | 13.33 | 13.33 | 13.33 | 13.28 | 13.00 | 0.45% | 15 |
| Jul 24, 2025 | 12.94 | 12.94 | 12.94 | 13.22 | 12.94 | 0.65% | - |
| Jul 23, 2025 | 12.86 | 12.86 | 12.86 | 13.14 | 12.86 | -0.04% | - |
| Jul 22, 2025 | 12.86 | 12.86 | 12.86 | 13.14 | 12.86 | 0.42% | - |
| Jul 21, 2025 | 13.11 | 13.14 | 13.11 | 13.09 | 12.81 | -0.98% | 1,055 |
| Jul 18, 2025 | 12.94 | 12.94 | 12.94 | 13.22 | 12.94 | 0.34% | - |