Skip to main content
Orange S.A. (LON:0OQV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.02
-0.44 (-2.52%)
At close: Mar 9, 2026

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.9417.3016.8517.0217.02-2.52%224,472
Mar 6, 202617.5117.5117.1217.4617.46-1.66%1,709,985
Mar 5, 202617.5117.9817.2817.7617.76-0.50%1,099,320
Mar 4, 202617.7017.9217.6017.8517.840.59%1,329,306
Mar 3, 202617.7017.8717.5017.7417.74-1.88%147,645
Mar 2, 202617.9018.2917.4418.0818.080.17%146,418
Feb 27, 202617.6218.1917.4218.0518.050.89%489,452
Feb 26, 202618.0018.0617.8117.8917.89-0.22%1,221,999
Feb 25, 202617.7118.1317.9017.9317.93-0.44%2,227,954
Feb 24, 202617.7518.1317.6818.0118.011.92%428,483
Feb 23, 202617.5017.7817.5417.6717.67-1.20%1,156,777
Feb 20, 202617.8817.9817.4817.8817.88-1.28%3,408,310
Feb 19, 202617.2718.2216.9818.1218.127.32%1,650,524
Feb 18, 202617.1717.3916.8816.8816.88-1.86%1,069,031
Feb 17, 202617.0617.4217.1417.2017.20-0.43%1,682,091
Feb 16, 202617.1017.3317.0017.2817.280.52%2,267,562
Feb 13, 202617.3017.6016.9717.1917.19-0.55%1,379,297
Feb 12, 202617.0117.5016.8317.2817.280.64%1,086,417
Feb 11, 202616.4517.2416.1317.1717.174.31%4,403,847
Feb 10, 202616.6116.6316.3616.4616.46-99,512
Feb 9, 202616.3516.6016.3616.4616.46-0.30%522,560
Feb 6, 202616.1016.5916.4116.5116.512.24%1,449,177
Feb 5, 202616.3816.5016.0716.1516.15-2.46%1,328,725
Feb 4, 202616.0616.7616.0016.5616.564.12%3,636,035
Feb 3, 202615.8616.0315.7215.9015.900.16%3,291,873
Feb 2, 202615.6415.9515.6315.8815.881.63%172,783
Jan 30, 202615.6515.6815.5215.6215.620.13%1,007,854
Jan 29, 202615.6115.7715.5615.6015.60-0.10%2,310,339
Jan 28, 202615.1515.6415.2515.6215.620.87%294,672
Jan 27, 202615.3715.4815.1715.4815.482.48%1,713,824
Jan 26, 202615.0915.3215.0315.1115.111.17%9,981,591
Jan 23, 202614.7515.0114.8414.9314.930.37%558,526
Jan 22, 202614.7714.9714.5114.8814.882.11%347,269
Jan 21, 202614.6314.6814.3814.5714.57-0.70%4,238,720
Jan 20, 202614.5214.8814.6414.6714.67-0.58%1,905,495
Jan 19, 202614.5515.0114.6914.7614.760.24%2,565,455
Jan 16, 202614.6614.9014.6514.7214.720.65%3,179,025
Jan 15, 202614.5914.6314.4114.6314.633.39%3,543,329
Jan 14, 202614.1814.6114.1414.1514.150.07%880,256
Jan 13, 202614.1814.2114.0214.1414.14-0.32%96,841
Jan 12, 202614.1914.2614.0514.1814.18-1.64%1,466,340
Jan 9, 202614.7014.6714.2014.4214.42-1.38%4,891,522
Jan 8, 202614.5214.7014.4014.6214.620.96%1,339,419
Jan 7, 202614.4214.5614.2914.4814.480.80%2,901,398
Jan 6, 202614.4414.5514.3614.3714.371.27%1,813,881
Jan 5, 202614.3614.3413.9914.1914.19-0.98%133,272
Jan 2, 202614.1814.3914.2114.3314.330.92%36,132
Dec 31, 202514.2014.2714.1814.2014.20-0.63%64,601
Dec 30, 202514.1914.2914.1114.2914.290.70%1,569,514
Dec 29, 202514.0614.1914.0114.1914.190.67%21,876
Dec 24, 202513.8814.1314.0214.0914.090.32%2,917
Dec 23, 202514.0014.0613.9114.0514.050.86%15,026
Dec 22, 202513.8613.9413.7213.9313.930.11%8,477,396
Dec 19, 202513.9013.9513.8613.9113.910.22%302,088
Dec 18, 202513.7813.9413.7713.8813.880.43%13,843,280
Dec 17, 202513.6813.8313.5813.8213.820.91%1,741,457
Dec 16, 202513.9013.9213.7013.7013.70-1.40%352,723
Dec 15, 202513.6013.8913.5113.8913.891.54%3,553,001
Dec 12, 202513.7513.7613.6513.6813.68-0.47%1,411,475
Dec 11, 202513.6013.7513.6213.7513.750.59%14,118,500
Dec 10, 202513.6813.7013.4913.6713.67-0.29%13,153,210
Dec 9, 202513.9613.7813.6913.7113.710.03%1,555,229
Dec 8, 202513.6513.7313.6113.7013.70-0.46%11,847,840
Dec 5, 202514.0314.0313.7613.7713.77-1.96%27,450,580
Dec 4, 202514.0714.1114.0014.0414.04-0.32%3,990,131
Dec 3, 202514.0314.1213.9914.0914.090.11%8,643,401
Dec 2, 202513.7714.0813.7114.0714.07-0.64%314,426
Dec 1, 202514.1614.2714.1114.1613.86-0.20%1,043,895
Nov 28, 202514.1614.2414.0714.1913.890.53%2,074,584
Nov 27, 202514.1014.1314.0414.1213.820.21%904,678
Nov 26, 202513.9814.1113.8714.0913.790.46%24,087,390
Nov 25, 202513.9214.1513.9014.0213.720.39%36,392,810
Nov 24, 202514.1114.0413.8413.9713.670.14%1,960,988
Nov 21, 202513.6413.9513.6113.9513.651.64%2,136,929
Nov 20, 202513.8313.8213.6613.7213.43-0.76%8,423,800
Nov 19, 202514.0314.0013.6813.8313.53-1.29%20,082,700
Nov 18, 202514.0014.0413.8614.0113.71-0.14%9,377,103
Nov 17, 202514.1114.0713.8814.0313.73-0.21%2,804,873
Nov 14, 202514.3914.3713.8914.0613.76-2.02%58,529
Nov 13, 202514.3014.3814.1814.3514.040.63%159,626
Nov 12, 202514.1914.2714.1214.2613.950.53%10,333,060
Nov 11, 202514.0614.2714.1514.1813.880.04%373,728
Nov 10, 202514.0314.2114.0314.1813.870.23%2,363,675
Nov 7, 202513.9914.2113.9114.1413.842.26%1,496,939
Nov 6, 202513.8513.9413.7313.8313.540.88%3,587,271
Nov 5, 202513.6113.8513.7113.7113.420.44%1,232,916
Nov 4, 202513.8113.7713.5213.6513.36-1.76%5,701,492
Nov 3, 202513.9814.1613.8313.9013.600.43%490,722
Oct 31, 202513.8013.8913.7813.8413.540.99%967,558
Oct 30, 202513.7913.8613.6513.7013.41-0.07%1,917,714
Oct 29, 202513.8613.8813.7013.7113.42-1.19%2,520,074
Oct 28, 202513.9113.9213.6513.8813.580.07%6,673,106
Oct 27, 202513.9513.9513.6213.8713.57-0.93%652,545
Oct 24, 202514.1514.1913.8214.0013.70-1.02%479,386
Oct 23, 202514.0814.2914.0114.1413.840.49%919,919
Oct 22, 202514.1614.1313.9314.0713.77-0.38%2,162,197
Oct 21, 202514.1914.2114.0714.1213.83-0.32%252,488
Oct 20, 202514.1514.2714.1614.1713.87-1.15%34,958
Oct 17, 202514.0314.3513.9714.3414.031.67%3,578,695
Oct 16, 202513.8814.1313.8714.1013.800.61%1,785,303