Skip to main content
Orange S.A. (BIT:1ORA)
Italy flag Italy · Delayed Price · Currency is EUR
17.54
+0.16 (0.92%)
Last updated: Apr 28, 2026, 9:13 AM CET

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.3317.3317.3117.5417.540.92%62
Apr 27, 202617.3817.3817.3817.3817.38-1.67%-
Apr 24, 202617.8317.8317.7117.6717.67-1.81%445
Apr 23, 202617.9018.0017.9018.0018.003.99%1,707
Apr 22, 202617.5017.5017.3017.3117.31-2.04%680
Apr 21, 202617.7317.7317.5817.6717.67-0.11%29
Apr 20, 202617.2017.5917.2017.6917.693.09%63
Apr 17, 202617.3017.3017.2017.1617.16-5.14%800
Apr 16, 202617.7817.8117.7818.0918.091.54%185
Apr 15, 202617.8517.8517.7317.8117.810.45%4,538
Apr 14, 202617.5317.5317.5217.7317.730.25%1,000
Apr 13, 202617.7517.8417.7517.6917.69-1.61%15
Apr 10, 202617.9817.9817.9817.9817.98-0.47%-
Apr 9, 202618.0818.0818.0818.0618.060.67%27
Apr 8, 202617.8617.8617.8617.9417.94-0.17%107
Apr 7, 202617.9717.9717.9717.9717.970.76%-
Apr 2, 202617.6917.6917.6917.8417.841.34%70
Apr 1, 202617.5717.6917.5617.6017.60-0.09%355
Mar 31, 202617.6817.6817.6817.6217.620.97%112
Mar 30, 202617.3917.3917.3917.4517.450.84%125
Mar 27, 202617.2817.2817.2817.3017.300.46%12
Mar 26, 202617.2217.2217.2217.2217.220.20%-
Mar 25, 202617.1517.1517.1517.1917.19-0.12%65
Mar 24, 202617.0517.0517.0517.2117.211.59%1,511
Mar 23, 202616.9216.9416.9216.9416.94-0.62%825
Mar 20, 202617.2617.2717.0617.0417.04-1.07%373
Mar 19, 202617.2317.2317.2317.2317.23-1.46%-
Mar 18, 202617.4817.4917.3317.4817.48-1.33%1,815
Mar 17, 202617.7217.7217.7217.7217.721.11%-
Mar 16, 202617.4817.4817.4817.5217.520.20%138
Mar 13, 202617.2417.5717.2417.4917.492.22%99
Mar 12, 202616.9616.9616.9517.1117.110.68%5,000
Mar 11, 202617.0217.0216.9916.9916.99-0.59%630
Mar 10, 202617.0017.0017.0017.0917.09-0.15%70
Mar 9, 202617.1117.1117.1117.1217.12-1.95%40
Mar 6, 202617.1017.2117.0817.4617.46-1.08%135
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