Skip to main content
Orange S.A. (EPA:ORA)
France flag France · Delayed Price · Currency is EUR
17.52
+0.13 (0.75%)
Apr 28, 2026, 5:37 PM CET

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.3617.6417.3217.5217.520.75%2,694,909
Apr 27, 202617.5717.6417.3417.3917.39-1.50%3,189,616
Apr 24, 202617.8817.9817.6217.6517.65-1.56%3,810,208
Apr 23, 202617.5018.1817.5017.9317.933.28%5,465,218
Apr 22, 202617.6317.8617.2917.3617.36-1.62%5,115,378
Apr 21, 202617.6517.7417.5717.6517.65-0.54%3,658,460
Apr 20, 202617.2817.7417.2317.7417.743.50%5,804,166
Apr 17, 202618.3418.3517.0217.1417.14-5.28%8,963,269
Apr 16, 202617.8718.1417.6218.1018.101.57%4,589,565
Apr 15, 202617.8617.9517.7417.8217.820.23%4,611,059
Apr 14, 202617.6417.7817.4417.7817.780.62%4,769,291
Apr 13, 202617.9017.9717.6717.6717.67-1.56%4,081,513
Apr 10, 202618.0018.0717.8817.9517.95-0.72%4,749,013
Apr 9, 202618.1518.1517.9318.0818.080.61%3,796,521
Apr 8, 202618.2718.2817.6617.9717.97-0.19%6,509,830
Apr 7, 202617.9518.1317.9418.0018.000.61%3,858,325
Apr 2, 202617.6917.8917.6517.8917.891.22%3,334,174
Apr 1, 202617.5917.7417.5217.6817.68-4,653,203
Mar 31, 202617.5217.8217.5217.6817.681.00%7,349,970
Mar 30, 202617.3117.5017.3117.5017.501.16%3,808,067
Mar 27, 202617.2217.4417.1817.3017.300.26%4,606,508
Mar 26, 202617.1417.2617.1017.2617.260.29%5,050,127
Mar 25, 202617.1817.2116.8517.2117.210.03%3,812,409
Mar 24, 202617.1217.2216.9617.2017.201.42%4,113,690
Mar 23, 202617.0317.1816.7916.9616.96-0.91%4,706,427
Mar 20, 202617.1917.3317.0317.1217.12-0.29%19,737,640
Mar 19, 202617.3217.4217.1717.1717.17-1.49%5,078,519
Mar 18, 202617.6117.6317.3117.4317.43-1.64%4,111,415
Mar 17, 202617.5517.7617.5517.7217.720.88%3,478,748
Mar 16, 202617.4417.6217.4317.5617.560.23%4,301,121
Mar 13, 202617.1817.6417.0417.5217.522.01%5,320,667
Mar 12, 202617.0817.1816.8317.1817.180.64%4,755,854
Mar 11, 202617.2117.2116.9217.0717.07-0.47%2,936,059
Mar 10, 202617.1517.2216.9117.1517.150.12%4,588,504
Mar 9, 202617.2217.2716.9717.1317.13-2.00%4,745,819
Mar 6, 202617.5017.5017.1017.4817.48-0.46%4,521,950
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