Skip to main content
Orange S.A. (EPA:ORA)
France flag France · Delayed Price · Currency is EUR
17.17
-0.39 (-2.19%)
Mar 6, 2026, 1:44 PM CET

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.5017.5017.1017.18--2.14%1,012,459
Mar 5, 202617.6117.9117.5417.5617.56-0.51%4,679,338
Mar 4, 202617.8817.9317.5817.6517.65-0.93%3,549,848
Mar 3, 202617.8617.8817.4917.8117.81-0.34%5,703,924
Mar 2, 202618.1418.2217.7717.8717.87-1.76%4,566,869
Feb 27, 202617.7618.1917.6918.1918.191.96%7,082,618
Feb 26, 202618.0518.0517.8217.8417.84-1.25%5,357,192
Feb 25, 202617.9318.1317.9018.0718.070.17%3,301,952
Feb 24, 202617.7218.1317.6618.0418.041.75%3,652,607
Feb 23, 202617.6117.7817.5117.7317.73-0.14%4,221,611
Feb 20, 202617.8518.0017.6317.7517.75-2.15%7,102,033
Feb 19, 202617.3818.2317.2818.1418.147.46%9,437,174
Feb 18, 202617.3517.4216.8816.8816.88-1.57%6,383,603
Feb 17, 202617.2317.4317.1517.1517.15-0.84%6,123,824
Feb 16, 202617.1217.3317.0017.3017.300.82%2,120,953
Feb 13, 202617.2617.2616.9417.1617.16-0.87%5,121,359
Feb 12, 202617.1717.3116.8417.3117.310.79%6,340,500
Feb 11, 202616.4417.2416.4117.1717.174.31%8,504,291
Feb 10, 202616.6016.6316.3616.4616.46-0.84%3,572,279
Feb 9, 202616.3916.6016.3616.6016.600.55%4,828,547
Feb 6, 202616.4216.5916.3616.5116.510.09%5,470,913
Feb 5, 202616.3816.5016.0816.5016.50-0.30%4,898,256
Feb 4, 202616.1016.7716.0916.5516.553.83%8,085,866
Feb 3, 202615.8316.0315.7215.9415.940.28%3,869,970
Feb 2, 202615.6615.9415.6315.8915.891.73%3,856,964
Jan 30, 202615.5815.6715.5215.6215.620.35%4,425,028
Jan 29, 202615.6015.7715.5515.5715.57-0.32%2,926,523
Jan 28, 202615.3415.6415.2515.6215.620.87%4,943,947
Jan 27, 202615.2515.4815.1715.4815.481.71%4,037,611
Jan 26, 202615.1115.3215.0315.2215.221.57%5,056,402
Jan 23, 202615.0015.0114.8414.9914.990.27%4,300,287
Jan 22, 202614.5214.9714.5214.9514.953.97%5,798,169
Jan 21, 202614.6414.7114.3814.3814.38-2.01%5,627,235
Jan 20, 202614.7714.9014.6414.6714.67-0.91%3,318,950
Jan 19, 202614.7615.0114.6914.8114.810.24%3,938,517
Jan 16, 202614.6914.9114.6514.7714.771.10%5,686,218
Jan 15, 202614.5914.6414.4014.6114.610.52%3,895,519
Jan 14, 202614.1514.6114.1414.5414.542.83%4,522,127
Jan 13, 202614.1614.2114.0114.1414.14-0.53%4,295,761
Jan 12, 202614.1914.2614.0414.2114.210.11%3,555,466
Jan 9, 202614.6614.6714.2014.2014.20-2.87%4,686,100
Jan 8, 202614.4014.6914.4014.6214.621.11%3,873,553
Jan 7, 202614.4014.5614.2814.4614.460.63%4,890,437
Jan 6, 202614.4314.5614.3714.3714.371.48%5,866,681
Jan 5, 202614.3414.3414.0014.1614.16-1.29%3,294,023
Jan 2, 202614.2014.3914.2014.3414.340.99%2,146,781
Dec 31, 202514.2614.2614.1914.2014.20-0.39%1,556,642
Dec 30, 202514.1314.2914.1014.2614.260.99%1,931,384
Dec 29, 202514.0314.1914.0114.1214.120.43%2,592,775
Dec 24, 202514.0114.1314.0114.0614.060.04%751,613
Dec 23, 202514.0014.0713.9014.0514.050.90%2,847,120
Dec 22, 202513.8613.9313.7213.9313.930.11%1,906,545
Dec 19, 202513.8713.9513.8513.9113.910.25%9,113,821
Dec 18, 202513.7813.9413.7613.8813.880.33%3,791,445
Dec 17, 202513.6913.8513.5813.8313.830.99%4,138,031
Dec 16, 202513.9213.9213.7013.7013.70-1.19%4,878,205
Dec 15, 202513.6113.9013.5113.8613.861.32%4,339,534
Dec 12, 202513.7313.7813.6513.6813.68-0.40%3,109,721
Dec 11, 202513.6513.7513.6213.7413.740.51%2,323,755
Dec 10, 202513.6813.6913.4913.6713.67-0.36%3,353,854
Dec 9, 202513.7413.7913.6813.7213.720.04%3,524,422
Dec 8, 202513.7113.7613.6113.7113.71-0.22%4,162,522
Dec 5, 202514.0314.0313.7413.7413.74-2.07%3,626,633
Dec 4, 202514.0414.1114.0114.0314.03-0.39%3,635,732
Dec 3, 202514.0314.1213.9914.0914.090.11%4,254,491
Dec 2, 202513.8714.0813.7214.0714.07-0.53%3,830,400
Dec 1, 202514.1614.2614.1114.1513.85-0.32%2,912,499
Nov 28, 202514.1414.2414.0714.1913.890.64%2,887,638
Nov 27, 202514.0714.1314.0414.1013.800.14%1,745,571
Nov 26, 202513.9714.1113.8714.0813.780.72%3,722,618
Nov 25, 202513.9314.1513.9013.9813.680.36%4,086,277
Nov 24, 202514.0014.0313.8413.9313.63-0.11%8,826,833
Nov 21, 202513.6413.9513.6113.9513.652.09%3,561,601
Nov 20, 202513.7913.8013.6613.6613.37-0.87%3,226,589
Nov 19, 202514.0014.0013.6713.7813.49-1.29%4,293,347
Nov 18, 202514.0114.0413.8713.9613.66-0.50%4,853,786
Nov 17, 202514.0314.0713.8814.0313.730.07%2,760,939
Nov 14, 202514.3514.3613.8914.0213.72-2.16%4,351,291
Nov 13, 202514.2514.3914.1814.3314.030.81%2,721,287
Nov 12, 202514.2014.2614.1214.2213.910.39%3,593,007
Nov 11, 202514.1614.2814.1214.1613.860.11%3,187,610
Nov 10, 202514.0314.2314.0214.1513.85-0.14%3,009,098
Nov 7, 202513.9514.2713.9014.1713.861.61%3,771,241
Nov 6, 202513.8313.9413.7313.9413.641.64%3,643,038
Nov 5, 202513.7313.8613.7113.7213.42-3,380,269
Nov 4, 202513.7613.7613.5313.7213.42-1.01%2,868,442
Nov 3, 202513.9614.1713.8313.8613.560.14%2,807,897
Oct 31, 202513.8513.8913.7813.8413.54-0.14%3,001,087
Oct 30, 202513.7813.8613.6513.8613.561.02%4,055,923
Oct 29, 202513.8513.8613.6913.7213.42-1.26%4,304,841
Oct 28, 202513.9013.9113.6413.8913.600.29%3,539,892
Oct 27, 202513.9313.9413.7313.8513.56-0.50%2,710,207
Oct 24, 202514.1314.1613.8113.9213.62-1.63%3,783,933
Oct 23, 202514.1014.2914.0014.1513.850.57%4,437,686
Oct 22, 202514.1114.1313.9214.0713.77-0.39%4,390,773
Oct 21, 202514.1914.2114.0714.1313.83-0.25%3,076,165
Oct 20, 202514.2514.2814.1614.1613.86-1.22%2,842,966
Oct 17, 202514.0314.3614.0014.3414.031.77%5,116,783
Oct 16, 202513.9814.1413.8214.0913.790.50%3,147,289
Oct 15, 202514.0514.3013.8114.0213.723.28%9,024,947