Skip to main content
Orange S.A. (ETR:FTE)
Germany flag Germany · Delayed Price · Currency is EUR
17.54
+0.11 (0.63%)
Apr 28, 2026, 5:35 PM CET

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.3217.3417.3217.34--0.55%150
Apr 27, 202617.5717.6017.3317.4317.43-0.97%5,231
Apr 24, 202617.8817.9417.6017.6017.60-2.49%10,773
Apr 23, 202617.5918.1617.5918.0518.054.03%5,968
Apr 22, 202617.7617.8017.3517.3517.35-1.89%2,024
Apr 21, 202617.6517.7317.6117.6917.69-0.39%3,406
Apr 20, 202617.3117.7617.3117.7617.762.39%2,201
Apr 17, 202618.1718.1717.3417.3417.34-4.23%10,464
Apr 16, 202617.7418.1417.7418.1118.111.97%13,584
Apr 15, 202617.8717.9417.7417.7617.760.11%2,197
Apr 14, 202617.5017.7417.5017.7417.74-0.31%4,323
Apr 13, 202617.9517.9617.7917.7917.79-1.55%1,578
Apr 10, 202617.9718.0717.9718.0718.070.22%781
Apr 9, 202618.0918.1118.0118.0318.030.14%3,834
Apr 8, 202618.1218.1217.7218.0118.01-0.22%15,195
Apr 7, 202618.0018.0817.9518.0518.050.28%1,271
Apr 2, 202617.8318.0017.7518.0018.002.13%24,842
Apr 1, 202617.6317.6317.6017.6217.62-0.17%6,626
Mar 31, 202617.6717.8017.6317.6517.651.23%14,991
Mar 30, 202617.3717.4417.3717.4417.440.32%16,504
Mar 27, 202617.2617.4117.2317.3817.381.02%26,295
Mar 26, 202617.2217.2317.1317.2117.210.15%30,642
Mar 25, 202617.0217.1817.0217.1817.18-0.23%2,723
Mar 24, 202617.0817.2217.0217.2217.221.44%21,048
Mar 23, 202616.9517.1616.8116.9816.98-0.73%44,568
Mar 20, 202617.3017.3017.0217.1017.10-0.61%24,482
Mar 19, 202617.3717.3717.2117.2117.21-1.43%9,284
Mar 18, 202617.5517.5517.3417.4617.46-1.63%8,387
Mar 17, 202617.5917.7517.5917.7517.750.97%34,242
Mar 16, 202617.4417.6017.4417.5817.580.49%57,360
Mar 13, 202617.1017.5717.0517.4917.491.33%16,888
Mar 12, 202616.8817.2616.8517.2617.261.80%4,842
Mar 11, 202617.0217.0616.9616.9616.96-0.93%3,770
Mar 10, 202617.2117.2116.9817.1217.12-0.06%2,861
Mar 9, 202617.0017.1717.0017.1317.13-2.00%9,002
Mar 6, 202617.3417.4817.1217.4817.48-0.03%6,452
Mar 5, 202617.8317.8917.4817.4817.48-0.91%8,310
Mar 4, 202617.8817.9117.6017.6417.64-0.54%15,729
Mar 3, 202617.7117.7817.5517.7417.74-0.87%16,893
Mar 2, 202618.0918.2117.8917.8917.89-1.05%2,643
Feb 27, 202617.8318.1517.8318.0818.081.12%3,804
Feb 26, 202617.9318.0317.8617.8817.88-1.27%3,247
Feb 25, 202618.0218.1118.0018.1118.11-0.06%6,904
Feb 24, 202617.7518.1217.7518.1218.122.03%2,714
Feb 23, 202617.6217.7617.5417.7617.760.11%3,112
Feb 20, 202617.8817.9817.6717.7417.74-2.21%26,968
Feb 19, 202617.5618.1917.5518.1418.146.86%23,027
Feb 18, 202617.3717.3716.9816.9816.98-1.62%5,528
Feb 17, 202617.3517.3517.1917.2617.26-0.38%2,779
Feb 16, 202617.0817.3217.0817.3217.32-0.03%1,714
Feb 13, 202617.1617.3317.0717.3317.33-0.17%5,005
Feb 12, 202616.8917.3616.8917.3617.361.37%4,725
Feb 11, 202616.4617.2316.4617.1217.123.76%5,634
Feb 10, 202616.5516.5816.3716.5016.50-0.54%387
Feb 9, 202616.4916.5916.4816.5916.590.24%4,445
Feb 6, 202616.4316.5816.4316.5516.550.49%3,163
Feb 5, 202616.3016.4716.1616.4716.470.55%8,715
Feb 4, 202616.1616.7416.1616.3816.383.08%13,402
Feb 3, 202615.9615.9615.7715.8915.89-0.13%3,087
Feb 2, 202615.8115.9215.8115.9115.911.92%3,374
Jan 30, 202615.5815.6615.5215.6115.610.16%2,056
Jan 29, 202615.5915.7415.5715.5915.59-0.57%8,059
Jan 28, 202615.3115.6815.2615.6815.681.75%2,370
Jan 27, 202615.3315.4115.3315.4115.410.95%1,137
Jan 26, 202615.1015.3015.0915.2615.261.77%3,384
Jan 23, 202614.9715.0014.9315.0015.000.40%1,668
Jan 22, 202614.5914.9514.5914.9414.942.93%14,501
Jan 21, 202614.6414.6714.5114.5114.51-1.06%4,432
Jan 20, 202614.7814.8614.6714.6714.67-0.58%3,561
Jan 19, 202614.8214.9714.7514.7514.750.03%6,729
Jan 16, 202614.7014.8814.7014.7514.750.89%3,082
Jan 15, 202614.5114.6214.5114.6214.620.48%1,087
Jan 14, 202614.2514.5914.2514.5514.553.05%5,481
Jan 13, 202614.0914.1914.0614.1214.12-0.53%1,566
Jan 12, 202614.1914.2514.0714.1914.19-0.18%6,723
Jan 9, 202614.5314.5314.2114.2214.22-2.97%3,012
Jan 8, 202614.5614.6814.5614.6514.651.10%4,277
Jan 7, 202614.3614.5414.3214.4914.490.56%11,064
Jan 6, 202614.4714.5314.3914.4114.411.69%6,912
Jan 5, 202614.2914.2914.0814.1714.17-1.19%2,739
Jan 2, 202614.2614.3614.2514.3414.341.02%4,328
Dec 30, 202514.1814.2014.1814.2014.200.07%1,923
Dec 29, 202514.0114.2014.0114.1914.191.07%15,453
Dec 23, 202513.9614.0613.9614.0414.040.83%2,237
Dec 22, 202513.7713.9413.7713.9213.92-2,689
Dec 19, 202513.8913.9213.8613.9213.920.32%186
Dec 18, 202513.8513.9113.8413.8813.880.54%3,417
Dec 17, 202513.6413.8013.6413.8013.801.36%3,876
Dec 16, 202513.8513.8513.6013.6213.62-1.84%4,931
Dec 15, 202513.6113.9113.5513.8713.871.39%12,128
Dec 12, 202513.7213.7213.6613.6813.68-0.36%436
Dec 11, 202513.6513.7313.6513.7313.730.48%3,577
Dec 10, 202513.6313.6913.5013.6713.67-0.22%47,706
Dec 9, 202513.7013.7613.6613.7013.700.04%3,392
Dec 8, 202513.7213.7213.6213.6913.69-0.58%13,168
Dec 5, 202514.0114.0113.7713.7713.77-1.99%20,195
Dec 4, 202514.0214.0714.0214.0514.050.07%1,103
Dec 3, 202514.0214.1214.0214.0414.040.14%3,328
Dec 2, 202513.7914.0613.7914.0214.02-0.85%1,833
Dec 1, 202514.1614.2114.1414.1413.84-0.56%1,700