Skip to main content
Orange S.A. (LON:0OQV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.54
-0.32 (-1.78%)
At close: Apr 27, 2026

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5017.7117.0417.5317.53-0.09%720,085
Apr 27, 202617.3017.6417.1917.5417.54-1.79%519,190
Apr 24, 202617.8317.9617.6217.8617.86-0.30%101,336
Apr 23, 202617.6018.1617.1417.9117.912.59%355,574
Apr 22, 202617.6017.9817.2817.4617.46-0.96%2,172,942
Apr 21, 202617.6218.0417.5717.6317.632.03%82,462
Apr 20, 202617.2517.7116.9317.2817.280.70%2,793,356
Apr 17, 202618.2718.6917.0217.1617.16-3.95%5,343,605
Apr 16, 202617.8918.2117.6317.8717.870.03%348,806
Apr 15, 202617.9518.2017.4717.8617.860.70%2,419,616
Apr 14, 202617.6717.9817.2917.7417.74-0.92%1,215,743
Apr 13, 202617.7517.9717.6717.9017.90-0.47%3,261,340
Apr 10, 202617.9518.3717.6717.9917.99-0.30%2,555,251
Apr 9, 202617.9518.1517.9418.0418.040.46%337,830
Apr 8, 202618.1818.6217.6617.9617.96-0.11%1,846,031
Apr 7, 202617.9318.1217.9417.9817.981.27%237,623
Apr 2, 202617.3518.0417.3617.7517.750.87%64,939
Apr 1, 202617.5517.9217.5317.6017.60-0.42%50,980
Mar 31, 202617.4817.8517.5117.6817.681.81%10,426,970
Mar 30, 202617.3817.5016.9817.3617.360.35%66,296
Mar 27, 202617.1817.4416.9017.3017.300.85%8,046,585
Mar 26, 202617.0017.4816.7917.1617.16-0.17%197,092
Mar 25, 202617.1017.5316.8617.1917.191.33%15,410,920
Mar 24, 202617.0417.2116.6816.9616.96-4,967,714
Mar 23, 202617.0017.2316.7916.9616.96-1.25%1,123,492
Mar 20, 202617.1017.5316.8517.1817.18-0.35%753,294
Mar 19, 202617.2217.6916.9817.2417.24-1.35%163,013
Mar 18, 202617.7218.0117.3317.4717.47-1.36%484,089
Mar 17, 202617.5017.8917.2117.7117.711.14%3,311,120
Mar 16, 202617.3617.7817.4317.5117.510.06%13,707,440
Mar 13, 202617.2617.6416.8617.5017.502.46%1,463,235
Mar 12, 202616.9517.4216.7117.0817.080.47%951,247
Mar 11, 202617.0017.2116.8517.0017.00-0.85%363,029
Mar 10, 202617.0017.2216.9117.1517.150.73%47,727
Mar 9, 202616.9417.3016.8517.0217.02-2.52%224,472
Mar 6, 202617.5117.5117.1217.4617.46-1.66%1,709,986
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