Orange S.A. (ETR:FTE)
Germany
· Delayed Price · Currency is EUR 13.77
-0.28 (-1.99%)
At close: Dec 5, 2025
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.01 | 14.01 | 13.77 | 13.77 | 13.77 | -1.99% | 20,195 |
| Dec 4, 2025 | 14.02 | 14.07 | 14.02 | 14.05 | 14.05 | 0.07% | 1,103 |
| Dec 3, 2025 | 14.02 | 14.12 | 14.02 | 14.04 | 14.04 | 0.14% | 3,328 |
| Dec 2, 2025 | 13.79 | 14.06 | 13.79 | 14.02 | 14.02 | -0.85% | 1,833 |
| Dec 1, 2025 | 14.16 | 14.21 | 14.14 | 14.14 | 13.84 | -0.56% | 1,700 |
| Nov 28, 2025 | 14.18 | 14.22 | 14.00 | 14.22 | 13.92 | 0.49% | 8,923 |
| Nov 27, 2025 | 14.08 | 14.15 | 14.06 | 14.15 | 13.85 | 1.47% | 1,307 |
| Nov 26, 2025 | 13.94 | 14.16 | 13.94 | 13.95 | 13.65 | -0.46% | 2,517 |
| Nov 25, 2025 | 13.96 | 14.08 | 13.96 | 14.01 | 13.71 | 0.36% | 15,846 |
| Nov 24, 2025 | 13.95 | 14.01 | 13.95 | 13.96 | 13.66 | 0.22% | 1,100 |
| Nov 21, 2025 | 13.64 | 13.95 | 13.64 | 13.93 | 13.63 | 1.68% | 625 |
| Nov 20, 2025 | 13.80 | 13.80 | 13.68 | 13.70 | 13.41 | -1.15% | 7,813 |
| Nov 19, 2025 | 13.89 | 13.95 | 13.72 | 13.86 | 13.57 | -1.11% | 47,291 |
| Nov 18, 2025 | 13.95 | 14.02 | 13.87 | 14.02 | 13.72 | -0.28% | 9,259 |
| Nov 17, 2025 | 14.06 | 14.06 | 14.01 | 14.06 | 13.76 | 0.07% | 1,955 |
| Nov 14, 2025 | 14.24 | 14.24 | 13.91 | 14.05 | 13.75 | -2.23% | 12,157 |
| Nov 13, 2025 | 14.25 | 14.42 | 14.21 | 14.37 | 14.06 | 0.81% | 42,349 |
| Nov 12, 2025 | 14.19 | 14.25 | 14.19 | 14.25 | 13.95 | 0.53% | 16,650 |
| Nov 11, 2025 | 14.23 | 14.25 | 14.18 | 14.18 | 13.87 | 0.07% | 10,390 |
| Nov 10, 2025 | 14.08 | 14.19 | 14.06 | 14.17 | 13.86 | 0.14% | 14,619 |
| Nov 7, 2025 | 13.97 | 14.23 | 13.97 | 14.15 | 13.84 | 1.73% | 2,559 |
| Nov 6, 2025 | 13.82 | 13.91 | 13.82 | 13.91 | 13.61 | 1.87% | 922 |
| Nov 5, 2025 | 13.73 | 13.77 | 13.65 | 13.65 | 13.36 | -0.33% | 13,551 |
| Nov 4, 2025 | 13.75 | 13.75 | 13.56 | 13.70 | 13.40 | -1.23% | 3,025 |
| Nov 3, 2025 | 13.98 | 14.05 | 13.87 | 13.87 | 13.57 | 0.22% | 27,572 |
| Oct 31, 2025 | 13.84 | 13.86 | 13.84 | 13.84 | 13.54 | -0.14% | 600 |
| Oct 30, 2025 | 13.76 | 13.86 | 13.76 | 13.86 | 13.56 | 1.13% | 273 |
| Oct 29, 2025 | 13.72 | 13.75 | 13.70 | 13.70 | 13.41 | 0.18% | 5,557 |
| Oct 28, 2025 | 13.66 | 13.86 | 13.64 | 13.68 | 13.38 | - | 7,633 |
| Oct 27, 2025 | 13.91 | 13.91 | 13.68 | 13.68 | 13.38 | -2.36% | 739 |
| Oct 24, 2025 | 13.99 | 14.01 | 13.97 | 14.01 | 13.71 | -0.99% | 1,034 |
| Oct 23, 2025 | 14.12 | 14.22 | 14.03 | 14.15 | 13.84 | 0.53% | 4,716 |
| Oct 22, 2025 | 14.10 | 14.10 | 13.91 | 14.07 | 13.77 | - | 1,333 |
| Oct 21, 2025 | 14.10 | 14.16 | 14.06 | 14.07 | 13.77 | -0.07% | 1,686 |
| Oct 20, 2025 | 14.24 | 14.28 | 14.08 | 14.08 | 13.78 | -1.74% | 3,234 |
| Oct 17, 2025 | 14.09 | 14.33 | 14.09 | 14.33 | 14.03 | 3.32% | 22,083 |
| Oct 16, 2025 | 14.01 | 14.12 | 13.87 | 13.87 | 13.58 | -1.11% | 15,872 |
| Oct 15, 2025 | 14.18 | 14.18 | 13.88 | 14.03 | 13.73 | 3.31% | 8,298 |
| Oct 14, 2025 | 13.48 | 13.58 | 13.48 | 13.58 | 13.29 | 0.78% | 4,053 |
| Oct 13, 2025 | 13.60 | 13.60 | 13.44 | 13.47 | 13.18 | -0.26% | 15,186 |
| Oct 10, 2025 | 13.58 | 13.62 | 13.51 | 13.51 | 13.22 | -0.22% | 482 |
| Oct 9, 2025 | 13.50 | 13.56 | 13.47 | 13.54 | 13.25 | 1.08% | 9,629 |
| Oct 8, 2025 | 13.38 | 13.40 | 13.37 | 13.39 | 13.11 | 1.55% | 1,676 |
| Oct 7, 2025 | 13.18 | 13.25 | 13.14 | 13.19 | 12.91 | 0.27% | 23,981 |
| Oct 6, 2025 | 13.26 | 13.26 | 13.12 | 13.15 | 12.87 | -0.53% | 6,991 |
| Oct 3, 2025 | 13.54 | 13.54 | 13.22 | 13.22 | 12.94 | -2.36% | 36,238 |
| Oct 2, 2025 | 13.47 | 13.54 | 13.47 | 13.54 | 13.25 | -1.60% | 839 |
| Oct 1, 2025 | 13.79 | 13.79 | 13.61 | 13.76 | 13.47 | -0.36% | 16,758 |
| Sep 30, 2025 | 13.68 | 13.81 | 13.64 | 13.81 | 13.52 | 1.81% | 1,549 |
| Sep 29, 2025 | 13.68 | 13.69 | 13.57 | 13.57 | 13.28 | -1.56% | 393 |
| Sep 26, 2025 | 13.75 | 13.83 | 13.73 | 13.78 | 13.49 | 1.62% | 1,690 |
| Sep 25, 2025 | 13.65 | 13.65 | 13.56 | 13.56 | 13.27 | 0.63% | 1,804 |
| Sep 24, 2025 | 13.69 | 13.69 | 13.47 | 13.48 | 13.19 | -1.39% | 5,757 |
| Sep 23, 2025 | 13.71 | 13.78 | 13.67 | 13.67 | 13.38 | -0.36% | 537 |
| Sep 22, 2025 | 13.73 | 13.75 | 13.72 | 13.72 | 13.42 | 0.33% | 192 |
| Sep 19, 2025 | 13.69 | 13.71 | 13.64 | 13.67 | 13.38 | 0.33% | 1,561 |
| Sep 18, 2025 | 13.58 | 13.63 | 13.58 | 13.63 | 13.34 | -0.22% | 2,893 |
| Sep 17, 2025 | 13.68 | 13.68 | 13.64 | 13.66 | 13.37 | 0.15% | 1,932 |
| Sep 16, 2025 | 13.75 | 13.75 | 13.64 | 13.64 | 13.35 | -1.73% | 1,228 |
| Sep 15, 2025 | 13.87 | 13.93 | 13.87 | 13.88 | 13.58 | -0.29% | 3,528 |
| Sep 12, 2025 | 13.94 | 13.94 | 13.85 | 13.92 | 13.62 | 0.43% | 994 |
| Sep 11, 2025 | 13.84 | 13.87 | 13.84 | 13.86 | 13.56 | 0.40% | 1,786 |
| Sep 10, 2025 | 13.54 | 13.80 | 13.54 | 13.80 | 13.51 | 0.88% | 1,021 |
| Sep 9, 2025 | 13.56 | 13.71 | 13.53 | 13.68 | 13.39 | 1.15% | 6,061 |
| Sep 8, 2025 | 13.59 | 13.59 | 13.50 | 13.53 | 13.24 | -1.10% | 143,675 |
| Sep 5, 2025 | 13.67 | 13.75 | 13.57 | 13.68 | 13.38 | -1.01% | 152,688 |
| Sep 4, 2025 | 13.53 | 13.82 | 13.53 | 13.82 | 13.52 | 2.75% | 1,189 |
| Sep 3, 2025 | 13.70 | 13.70 | 13.45 | 13.45 | 13.16 | -1.93% | 6,889 |
| Sep 2, 2025 | 13.78 | 13.85 | 13.71 | 13.71 | 13.42 | -1.15% | 2,164 |
| Sep 1, 2025 | 13.96 | 13.96 | 13.87 | 13.87 | 13.58 | -0.61% | 1,887 |
| Aug 29, 2025 | 13.86 | 13.99 | 13.83 | 13.96 | 13.66 | 1.38% | 4,235 |
| Aug 28, 2025 | 13.71 | 13.77 | 13.71 | 13.77 | 13.47 | -0.69% | 79 |
| Aug 27, 2025 | 13.83 | 13.86 | 13.63 | 13.86 | 13.57 | -0.36% | 7,634 |
| Aug 26, 2025 | 14.04 | 14.04 | 13.79 | 13.91 | 13.61 | -2.32% | 4,505 |
| Aug 25, 2025 | 14.40 | 14.40 | 14.23 | 14.24 | 13.94 | -3.78% | 10,363 |
| Aug 22, 2025 | 14.50 | 14.80 | 14.48 | 14.80 | 14.49 | 2.46% | 4,974 |
| Aug 21, 2025 | 14.43 | 14.45 | 14.41 | 14.45 | 14.14 | 2.08% | 4,330 |
| Aug 20, 2025 | 14.42 | 14.42 | 14.15 | 14.15 | 13.85 | -1.84% | 10,301 |
| Aug 19, 2025 | 14.49 | 14.49 | 14.38 | 14.42 | 14.11 | -0.52% | 1,407 |
| Aug 18, 2025 | 14.50 | 14.54 | 14.49 | 14.49 | 14.18 | 0.42% | 2,130 |
| Aug 15, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.12 | 0.31% | 98 |
| Aug 14, 2025 | 14.32 | 14.40 | 14.32 | 14.39 | 14.08 | -0.07% | 2,243 |
| Aug 13, 2025 | 14.11 | 14.40 | 14.11 | 14.40 | 14.09 | 1.73% | 5,858 |
| Aug 12, 2025 | 14.20 | 14.20 | 14.15 | 14.15 | 13.85 | -0.04% | 1,140 |
| Aug 11, 2025 | 13.94 | 14.16 | 13.94 | 14.16 | 13.85 | 1.11% | 4,978 |
| Aug 8, 2025 | 13.95 | 14.00 | 13.95 | 14.00 | 13.70 | 1.93% | 437 |
| Aug 7, 2025 | 13.82 | 13.91 | 13.60 | 13.74 | 13.44 | -1.12% | 36,467 |
| Aug 6, 2025 | 13.72 | 13.93 | 13.72 | 13.89 | 13.60 | 0.69% | 1,340 |
| Aug 5, 2025 | 13.77 | 13.86 | 13.76 | 13.80 | 13.50 | 0.33% | 3,239 |
| Aug 4, 2025 | 13.80 | 13.85 | 13.75 | 13.75 | 13.46 | -0.36% | 6,862 |
| Aug 1, 2025 | 13.41 | 13.80 | 13.41 | 13.80 | 13.51 | 2.37% | 82,053 |
| Jul 31, 2025 | 13.28 | 13.48 | 13.28 | 13.48 | 13.19 | 0.04% | 1,213 |
| Jul 30, 2025 | 13.37 | 13.48 | 13.32 | 13.48 | 13.19 | 3.73% | 1,238 |
| Jul 29, 2025 | 12.97 | 13.40 | 12.95 | 12.99 | 12.71 | -1.55% | 4,930 |
| Jul 28, 2025 | 13.23 | 13.23 | 13.07 | 13.20 | 12.92 | -0.90% | 376 |
| Jul 25, 2025 | 13.26 | 13.32 | 13.26 | 13.32 | 13.03 | 0.26% | 573 |
| Jul 24, 2025 | 13.18 | 13.31 | 13.18 | 13.28 | 13.00 | 0.91% | 1,317 |
| Jul 23, 2025 | 13.20 | 13.20 | 13.05 | 13.16 | 12.88 | -0.45% | 623 |
| Jul 22, 2025 | 13.12 | 13.22 | 13.12 | 13.22 | 12.94 | 1.19% | 8,349 |
| Jul 21, 2025 | 13.13 | 13.13 | 12.97 | 13.07 | 12.79 | -0.80% | 7,888 |