Skip to main content
Orange S.A. (EPA:ORA)
France flag France · Delayed Price · Currency is EUR
13.74
-0.29 (-2.07%)
At close: Dec 5, 2025

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 202513.4713.5913.4713.5713.281.04%3,075,263
Oct 13, 202513.6413.6513.4313.4313.15-1.18%2,735,334
Oct 10, 202513.5813.6413.5413.5913.300.22%2,526,103
Oct 9, 202513.4013.5813.3813.5613.271.27%3,717,206
Oct 8, 202513.2813.4613.2613.3913.111.32%4,817,138
Oct 7, 202513.2413.3013.1113.2212.930.23%3,587,700
Oct 6, 202513.3413.3513.0813.1912.91-1.01%4,953,754
Oct 3, 202513.6113.6113.2813.3213.04-1.59%3,654,666
Oct 2, 202513.3613.6213.2813.5413.25-1.24%5,579,011
Oct 1, 202513.8213.8413.5913.7113.41-0.76%3,219,761
Sep 30, 202513.6813.8113.5913.8113.520.80%2,981,232
Sep 29, 202513.7313.7613.6113.7013.41-0.44%2,347,349
Sep 26, 202513.6613.8113.5613.7613.470.95%2,815,241
Sep 25, 202513.4413.6613.3813.6313.341.15%3,970,621
Sep 24, 202513.7113.7513.4613.4813.19-1.06%3,192,996
Sep 23, 202513.7513.7913.6213.6213.33-0.66%2,838,584
Sep 22, 202513.6013.8213.5313.7113.420.04%2,635,977
Sep 19, 202513.6213.7613.6013.7113.410.62%12,984,200
Sep 18, 202513.6913.7113.5413.6213.33-0.44%3,847,840
Sep 17, 202513.7013.7413.5913.6813.390.07%3,777,822
Sep 16, 202513.8013.8213.6213.6713.38-1.12%3,911,945
Sep 15, 202513.9013.9413.8213.8313.53-0.54%3,234,095
Sep 12, 202513.9513.9513.8513.9013.610.07%2,095,933
Sep 11, 202513.6913.9213.6913.8913.601.24%3,452,995
Sep 10, 202513.6413.7313.5313.7213.430.37%3,341,620
Sep 9, 202513.5513.6913.5113.6713.381.07%2,782,483
Sep 8, 202513.6213.6213.4713.5313.24-0.73%3,572,600
Sep 5, 202513.7013.7513.5713.6313.34-0.66%4,366,285
Sep 4, 202513.5013.7913.4313.7213.421.40%5,310,916
Sep 3, 202513.7413.7713.4813.5313.24-1.89%6,987,502
Sep 2, 202513.8213.8513.7313.7913.49-0.76%4,307,360
Sep 1, 202513.9713.9713.8313.8913.60-0.07%2,458,937
Aug 29, 202513.7513.9513.6913.9013.611.20%6,197,679
Aug 28, 202513.9113.9313.5913.7413.44-0.90%3,993,403
Aug 27, 202513.8813.9113.5713.8613.57-0.11%5,831,313
Aug 26, 202514.0514.1013.8013.8813.58-2.39%14,401,680
Aug 25, 202514.3914.4314.1814.2213.91-1.83%4,192,963
Aug 22, 202514.4714.5514.4414.4814.170.14%3,611,771
Aug 21, 202514.4614.4814.3814.4614.15-0.17%3,104,107
Aug 20, 202514.4014.5414.3814.4914.180.70%3,360,886
Aug 19, 202514.5214.5314.3914.3914.08-0.69%4,474,836
Aug 18, 202514.4914.5614.4514.4914.180.31%3,417,794
Aug 15, 202514.4114.4714.3314.4414.130.21%3,430,066
Aug 14, 202514.3114.4114.2814.4114.100.77%6,861,503
Aug 13, 202514.0814.3214.0814.3014.001.42%5,101,175
Aug 12, 202514.1514.2214.1014.1013.80-0.35%3,358,341
Aug 11, 202513.9714.1513.9214.1513.851.58%5,061,555
Aug 8, 202513.8813.9713.8513.9313.630.87%4,463,845
Aug 7, 202513.8513.8913.6413.8113.52-0.58%4,853,883
Aug 6, 202513.7713.9713.7013.8913.600.83%4,390,668
Aug 5, 202513.7713.8613.6913.7813.480.29%3,170,070
Aug 4, 202513.7913.8413.7213.7413.44-0.65%5,443,421
Aug 1, 202513.4213.8313.3913.8313.533.60%11,358,110
Jul 31, 202513.3913.4013.2013.3513.060.11%4,623,744
Jul 30, 202513.3213.4113.2613.3313.050.11%3,335,427
Jul 29, 202513.0213.4712.9013.3213.032.07%8,237,836
Jul 28, 202513.2213.2813.0513.0512.77-2.06%5,492,632
Jul 25, 202513.3013.3413.2313.3213.040.15%3,406,161
Jul 24, 202513.1713.3313.0213.3013.021.41%6,156,369
Jul 23, 202513.2513.2513.0613.1212.84-0.79%4,626,787
Jul 22, 202513.0813.2213.0813.2212.941.19%3,785,519
Jul 21, 202513.1913.2112.9513.0712.79-0.95%3,480,817