Skip to main content
Orange S.A. (BIT:1ORA)
Italy flag Italy · Delayed Price · Currency is EUR
17.65
+0.03 (0.17%)
At close: Mar 5, 2026

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.8217.8217.6417.6517.650.17%390
Mar 4, 202617.8117.8117.6917.6217.62-0.98%3,351
Mar 3, 202617.6317.7317.6317.7917.79-0.56%784
Mar 2, 202618.0318.2418.0017.8917.89-0.97%1,617
Feb 27, 202617.7417.9917.7418.0718.071.03%918
Feb 26, 202617.8817.8817.8817.8817.88-1.08%-
Feb 25, 202617.9717.9717.9718.0818.080.33%6
Feb 24, 202618.0218.0218.0218.0218.021.69%-
Feb 23, 202617.6317.7417.5617.7217.72-0.20%177
Feb 20, 202617.9317.9417.8417.7517.75-1.80%637
Feb 19, 202618.0818.0818.0818.0818.086.89%-
Feb 18, 202616.9116.9116.9116.9116.91-1.57%-
Feb 17, 202618.9018.9017.2217.1817.18-0.55%1,805
Feb 16, 202617.1917.3617.1717.2817.280.52%2,796
Feb 13, 202617.2217.2217.1517.1917.19-0.58%529
Feb 12, 202617.1817.2417.1817.2917.290.67%142
Feb 11, 202616.5617.1716.5617.1717.174.50%1,288
Feb 10, 202616.4316.4316.4316.4316.43-0.67%-
Feb 9, 202616.5616.5616.4716.5416.540.24%646
Feb 6, 202616.3916.4616.3916.5016.500.18%125
Feb 5, 202616.3916.3916.2616.4716.47-0.48%3,412
Feb 4, 202616.3516.3516.3216.5516.554.12%210
Feb 3, 202616.0116.0115.9415.9015.900.06%445
Feb 2, 202615.8315.8515.7815.8915.891.79%1,055
Jan 30, 202615.5915.6615.5915.6115.610.10%55
Jan 29, 202615.6515.6615.6515.5915.59-0.19%389
Jan 28, 202615.3615.3615.3015.6215.621.40%405
Jan 27, 202615.3715.3715.3215.4115.411.22%443
Jan 26, 202615.0915.1515.0815.2215.221.50%196
Jan 23, 202615.0015.0015.0015.0015.000.77%-
Jan 22, 202614.5814.9414.5814.8814.882.73%307
Jan 21, 202614.5414.6214.5414.4914.49-1.16%5,268
Jan 20, 202614.8014.8014.7514.6614.66-0.54%1,136
Jan 19, 202614.8814.9414.8114.7414.74-0.03%439
Jan 16, 202614.7114.7914.7114.7414.740.82%168
Jan 15, 202614.4914.5414.4914.6214.620.69%814
Jan 14, 202614.4914.5014.4914.5214.522.72%118
Jan 13, 202614.1414.1414.1414.1414.14-0.18%-
Jan 12, 202614.1614.1614.1614.1614.16-0.42%-
Jan 9, 202614.4314.4314.4214.2214.22-2.90%368
Jan 8, 202614.6514.6514.6514.6514.651.10%-
Jan 7, 202614.4014.4914.4014.4914.490.59%740
Jan 6, 202614.4014.4014.4014.4014.401.62%-
Jan 5, 202614.2614.2613.9914.1714.17-1.01%1,345
Jan 2, 202614.3214.3214.3214.3214.320.28%-
Dec 30, 202514.1714.3514.1714.2814.280.74%1,477
Dec 29, 202513.7514.0812.4214.1714.170.96%1,307
Dec 23, 202513.9413.9413.9214.0414.040.83%4,363
Dec 22, 202513.9213.9213.9213.9213.92-0.14%-
Dec 19, 202513.9413.9413.9413.9413.940.47%-
Dec 18, 202513.8813.8813.8813.8813.880.43%-
Dec 17, 202513.8213.8213.8213.8213.820.66%-
Dec 16, 202513.7313.7313.7313.7313.73-1.12%-
Dec 15, 202513.6613.8313.4813.8813.881.46%785
Dec 12, 202513.6813.6813.6813.6813.68-0.36%-
Dec 11, 202513.6613.6613.6613.7313.730.48%2,400
Dec 10, 202513.6613.6613.6613.6713.67-0.26%117
Dec 9, 202513.6613.6613.6513.7013.70-1,000
Dec 8, 202513.7513.7513.7513.7013.70-0.51%117
Dec 5, 202513.7713.7713.7713.7713.77-1.96%-
Dec 4, 202514.0514.0514.0514.0514.050.18%-
Dec 3, 202514.0214.0214.0214.0214.02-0.25%-
Dec 2, 202514.0614.0614.0614.0614.06-0.71%-
Dec 1, 202514.1414.2414.1414.1613.86-2.58%75
Nov 28, 202514.1114.2614.1114.5314.222.98%35
Nov 27, 202513.8113.8113.8114.1113.812.47%-
Nov 26, 202513.4813.4813.4813.7713.48-1.85%-
Nov 25, 202513.7313.7313.7314.0313.730.47%-
Nov 24, 202514.0414.0414.0413.9713.670.29%107
Nov 21, 202513.6313.6313.6313.9313.631.83%-
Nov 20, 202513.3913.3913.3913.6813.39-1.12%-
Nov 19, 202513.9113.9113.9113.8313.54-1.14%3,000
Nov 18, 202513.7013.7013.7013.9913.70-0.32%-
Nov 17, 202513.8613.8613.8614.0413.74-0.07%155
Nov 14, 202513.7513.7513.7514.0513.75-2.19%-
Nov 13, 202514.0614.0614.0614.3614.060.81%-
Nov 12, 202513.9513.9513.9514.2513.940.39%-
Nov 11, 202514.1914.1914.1414.1913.890.04%500
Nov 10, 202513.8913.8913.8914.1913.890.35%-
Nov 7, 202514.1014.1014.1014.1413.841.62%200
Nov 6, 202513.7613.8713.7613.9113.621.46%850
Nov 5, 202513.7013.7013.7013.7113.42-100
Nov 4, 202513.4213.4213.4213.7113.42-0.90%-
Nov 3, 202514.0414.0414.0413.8413.540.04%200
Oct 31, 202513.8013.8013.8013.8313.540.44%200
Oct 30, 202513.6213.6213.6213.7713.480.44%25
Oct 29, 202513.4213.4213.4213.7113.42-1.12%-
Oct 28, 202513.5713.5713.5713.8713.57--
Oct 27, 202513.7513.9013.7513.8713.57-0.96%310
Oct 24, 202513.7113.7113.7114.0013.70-1.23%-
Oct 23, 202514.1514.2414.1514.1813.881.07%1,100
Oct 22, 202513.7313.7313.7314.0313.73-0.43%-
Oct 21, 202514.2514.2514.0814.0913.79-0.67%56
Oct 20, 202514.2314.2314.1814.1813.88-1.39%2,419
Oct 17, 202514.2014.2314.1814.3814.081.99%1,289
Oct 16, 202513.9514.0413.8314.1013.800.46%415
Oct 15, 202514.0814.1013.9114.0413.743.54%733
Oct 14, 202513.5113.5113.5113.5613.270.63%119
Oct 13, 202513.1913.1913.1913.4713.19-0.85%-
Oct 10, 202513.3013.3013.3013.5913.300.30%-