Orange S.A. (FRA:FTE)
Germany
· Delayed Price · Currency is EUR 13.76
-0.29 (-2.10%)
At close: Dec 5, 2025
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.02 | 14.02 | 13.76 | 13.76 | 13.76 | -2.10% | 298 |
| Dec 4, 2025 | 14.09 | 14.09 | 14.05 | 14.05 | 14.05 | -0.32% | 300 |
| Dec 3, 2025 | 14.03 | 14.10 | 14.03 | 14.10 | 14.10 | 1.00% | 750 |
| Dec 2, 2025 | 13.73 | 13.96 | 13.73 | 13.96 | 13.96 | -1.34% | 29 |
| Dec 1, 2025 | 14.19 | 14.19 | 14.15 | 14.15 | 13.85 | -0.60% | 1,800 |
| Nov 28, 2025 | 14.11 | 14.23 | 14.11 | 14.23 | 13.93 | 1.14% | 640 |
| Nov 27, 2025 | 14.08 | 14.08 | 14.07 | 14.07 | 13.77 | -0.21% | 1,500 |
| Nov 26, 2025 | 13.89 | 14.10 | 13.89 | 14.10 | 13.80 | -0.25% | 2,890 |
| Nov 25, 2025 | 13.94 | 14.14 | 13.93 | 14.14 | 13.84 | 1.25% | 13,970 |
| Nov 24, 2025 | 13.92 | 14.00 | 13.92 | 13.96 | 13.66 | 2.68% | 1,500 |
| Nov 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.31 | -0.84% | - |
| Nov 20, 2025 | 13.82 | 13.82 | 13.71 | 13.71 | 13.42 | -0.07% | 1,600 |
| Nov 19, 2025 | 13.97 | 13.97 | 13.72 | 13.72 | 13.43 | -2.10% | 2,060 |
| Nov 18, 2025 | 13.90 | 14.02 | 13.88 | 14.02 | 13.72 | -0.28% | 2,033 |
| Nov 17, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 13.76 | 0.11% | - |
| Nov 14, 2025 | 14.23 | 14.24 | 14.04 | 14.04 | 13.74 | -1.75% | 1,550 |
| Nov 13, 2025 | 14.21 | 14.31 | 14.21 | 14.29 | 13.99 | 0.56% | 550 |
| Nov 12, 2025 | 14.19 | 14.21 | 14.19 | 14.21 | 13.91 | 0.18% | 25 |
| Nov 11, 2025 | 14.11 | 14.25 | 14.11 | 14.19 | 13.88 | -0.04% | 915 |
| Nov 10, 2025 | 14.25 | 14.25 | 14.13 | 14.19 | 13.89 | 0.96% | 1,220 |
| Nov 7, 2025 | 13.89 | 14.06 | 13.89 | 14.06 | 13.76 | 2.00% | 7,680 |
| Nov 6, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.49 | -0.07% | - |
| Nov 5, 2025 | 13.57 | 13.79 | 13.57 | 13.79 | 13.50 | 0.18% | 85 |
| Nov 4, 2025 | 13.69 | 13.77 | 13.60 | 13.77 | 13.47 | -0.61% | 2,840 |
| Nov 3, 2025 | 13.80 | 14.05 | 13.80 | 13.85 | 13.56 | 0.80% | 12,633 |
| Oct 31, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.45 | 0.51% | - |
| Oct 30, 2025 | 13.75 | 13.76 | 13.67 | 13.67 | 13.38 | -0.15% | 3,290 |
| Oct 29, 2025 | 13.82 | 13.82 | 13.69 | 13.69 | 13.40 | -0.58% | 1,385 |
| Oct 28, 2025 | 13.82 | 13.82 | 13.77 | 13.77 | 13.48 | -0.22% | 200 |
| Oct 27, 2025 | 13.90 | 13.90 | 13.75 | 13.80 | 13.51 | -0.65% | 4,759 |
| Oct 24, 2025 | 14.14 | 14.14 | 13.89 | 13.89 | 13.60 | -2.66% | 800 |
| Oct 23, 2025 | 14.24 | 14.27 | 14.14 | 14.27 | 13.97 | 0.78% | 2,540 |
| Oct 22, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 13.86 | 0.28% | - |
| Oct 21, 2025 | 14.17 | 14.17 | 14.12 | 14.12 | 13.82 | -0.56% | 1,813 |
| Oct 20, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 13.90 | -0.70% | 16,058 |
| Oct 17, 2025 | 13.85 | 14.30 | 13.85 | 14.30 | 14.00 | 1.42% | 4,365 |
| Oct 16, 2025 | 14.09 | 14.10 | 14.03 | 14.10 | 13.80 | 0.43% | 650 |
| Oct 15, 2025 | 13.91 | 14.10 | 13.91 | 14.04 | 13.74 | 4.97% | 1,000 |
| Oct 14, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.09 | -0.96% | - |
| Oct 13, 2025 | 13.60 | 13.75 | 13.49 | 13.51 | 13.22 | -0.63% | 1,867 |
| Oct 10, 2025 | 13.56 | 13.64 | 13.56 | 13.59 | 13.30 | 0.48% | 1,150 |
| Oct 9, 2025 | 13.37 | 13.53 | 13.37 | 13.53 | 13.24 | 0.93% | 1,430 |
| Oct 8, 2025 | 13.14 | 13.40 | 13.14 | 13.40 | 13.12 | 1.71% | 10 |
| Oct 7, 2025 | 13.09 | 13.21 | 13.09 | 13.18 | 12.90 | 1.46% | 210 |
| Oct 6, 2025 | 13.31 | 13.31 | 12.99 | 12.99 | 12.71 | -1.81% | 630 |
| Oct 3, 2025 | 13.54 | 13.54 | 13.23 | 13.23 | 12.94 | -2.25% | 150 |
| Oct 2, 2025 | 13.62 | 13.62 | 13.45 | 13.53 | 13.24 | -1.89% | 1,070 |
| Oct 1, 2025 | 13.84 | 13.84 | 13.63 | 13.79 | 13.50 | 0.88% | 6,753 |
| Sep 30, 2025 | 13.68 | 13.68 | 13.67 | 13.67 | 13.38 | -0.47% | 900 |
| Sep 29, 2025 | 13.79 | 13.79 | 13.64 | 13.74 | 13.44 | 0.40% | 3,530 |
| Sep 26, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.39 | 1.79% | - |
| Sep 25, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.15 | -0.33% | 400 |
| Sep 24, 2025 | 13.62 | 13.62 | 13.47 | 13.49 | 13.20 | -2.00% | 2,150 |
| Sep 23, 2025 | 13.71 | 13.78 | 13.70 | 13.76 | 13.47 | 0.40% | 3,200 |
| Sep 22, 2025 | 13.76 | 13.76 | 13.71 | 13.71 | 13.41 | 0.59% | 1,215 |
| Sep 19, 2025 | 13.61 | 13.68 | 13.61 | 13.63 | 13.34 | 0.22% | 3,000 |
| Sep 18, 2025 | 13.73 | 13.73 | 13.60 | 13.60 | 13.31 | -0.51% | 100 |
| Sep 17, 2025 | 13.58 | 13.67 | 13.58 | 13.67 | 13.38 | 0.15% | 1,630 |
| Sep 16, 2025 | 13.84 | 13.84 | 13.54 | 13.65 | 13.36 | -1.52% | 3,980 |
| Sep 15, 2025 | 13.95 | 13.95 | 13.86 | 13.86 | 13.56 | -0.11% | 2,655 |
| Sep 12, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.58 | 0.11% | - |
| Sep 11, 2025 | 13.67 | 13.87 | 13.67 | 13.86 | 13.56 | 1.13% | 8,150 |
| Sep 10, 2025 | 13.67 | 13.70 | 13.61 | 13.70 | 13.41 | 0.44% | 1,915 |
| Sep 9, 2025 | 13.47 | 13.64 | 13.47 | 13.64 | 13.35 | 0.78% | 1,000 |
| Sep 8, 2025 | 13.60 | 13.60 | 13.50 | 13.54 | 13.25 | -0.99% | 3,203 |
| Sep 5, 2025 | 13.70 | 13.70 | 13.65 | 13.67 | 13.38 | -0.58% | 2,193 |
| Sep 4, 2025 | 13.45 | 13.75 | 13.45 | 13.75 | 13.46 | 1.70% | 14,725 |
| Sep 3, 2025 | 13.74 | 13.74 | 13.50 | 13.52 | 13.23 | -1.82% | 1,500 |
| Sep 2, 2025 | 13.84 | 13.84 | 13.77 | 13.77 | 13.48 | -0.54% | 2,196 |
| Sep 1, 2025 | 13.98 | 13.98 | 13.85 | 13.85 | 13.55 | -0.68% | 1,517 |
| Aug 29, 2025 | 13.77 | 13.95 | 13.77 | 13.94 | 13.64 | 1.60% | 3,250 |
| Aug 28, 2025 | 13.85 | 13.85 | 13.68 | 13.72 | 13.43 | -1.22% | 1,653 |
| Aug 27, 2025 | 13.85 | 13.89 | 13.66 | 13.89 | 13.60 | -1.00% | 1,533 |
| Aug 26, 2025 | 14.10 | 14.10 | 13.90 | 14.03 | 13.73 | -2.54% | 1,887 |
| Aug 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.09 | -0.59% | 200 |
| Aug 22, 2025 | 14.39 | 14.48 | 14.39 | 14.48 | 14.17 | 0.52% | 500 |
| Aug 21, 2025 | 14.49 | 14.49 | 14.40 | 14.41 | 14.10 | -0.31% | 2,923 |
| Aug 20, 2025 | 14.32 | 14.51 | 14.32 | 14.45 | 14.14 | -0.10% | 15,315 |
| Aug 19, 2025 | 14.47 | 14.51 | 14.45 | 14.47 | 14.16 | -0.72% | 5,100 |
| Aug 18, 2025 | 14.36 | 14.57 | 14.36 | 14.57 | 14.26 | 0.80% | 760 |
| Aug 15, 2025 | 14.44 | 14.46 | 14.36 | 14.46 | 14.15 | 0.07% | 1,050 |
| Aug 14, 2025 | 14.18 | 14.45 | 14.18 | 14.45 | 14.14 | 1.44% | 8,746 |
| Aug 13, 2025 | 14.11 | 14.27 | 14.11 | 14.24 | 13.94 | 0.74% | 3,815 |
| Aug 12, 2025 | 14.11 | 14.20 | 14.11 | 14.14 | 13.84 | -0.35% | 48,244 |
| Aug 11, 2025 | 13.93 | 14.19 | 13.93 | 14.19 | 13.88 | 1.65% | 3,250 |
| Aug 8, 2025 | 13.77 | 13.96 | 13.77 | 13.96 | 13.66 | 1.64% | 1,752 |
| Aug 7, 2025 | 13.91 | 13.91 | 13.73 | 13.73 | 13.44 | -1.15% | 2,693 |
| Aug 6, 2025 | 13.70 | 13.89 | 13.70 | 13.89 | 13.60 | 1.09% | 3,670 |
| Aug 5, 2025 | 13.75 | 13.78 | 13.74 | 13.74 | 13.45 | 0.29% | 1,057 |
| Aug 4, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.41 | 0.04% | 1,817 |
| Aug 1, 2025 | 13.24 | 13.70 | 13.24 | 13.70 | 13.40 | 3.20% | 5,207 |
| Jul 31, 2025 | 13.37 | 13.37 | 13.27 | 13.27 | 12.99 | -0.79% | 550 |
| Jul 30, 2025 | 13.30 | 13.38 | 13.30 | 13.38 | 13.09 | 1.56% | 4,450 |
| Jul 29, 2025 | 13.15 | 13.40 | 13.15 | 13.17 | 12.89 | 0.92% | 1,150 |
| Jul 28, 2025 | 13.48 | 13.48 | 13.05 | 13.05 | 12.77 | -1.73% | 1,000 |
| Jul 25, 2025 | 13.20 | 13.32 | 13.20 | 13.28 | 13.00 | 0.15% | 4,100 |
| Jul 24, 2025 | 13.15 | 13.26 | 13.15 | 13.26 | 12.98 | 0.45% | 3,100 |
| Jul 23, 2025 | 13.20 | 13.20 | 13.07 | 13.20 | 12.92 | 0.42% | 660 |
| Jul 22, 2025 | 13.00 | 13.15 | 13.00 | 13.15 | 12.87 | 0.84% | 1,100 |
| Jul 21, 2025 | 13.03 | 13.04 | 13.03 | 13.04 | 12.76 | -1.10% | 500 |