Skip to main content
Orange S.A. (VIE:ORA)
Austria flag Austria · Delayed Price · Currency is EUR
17.11
-0.09 (-0.49%)
Last updated: Mar 9, 2026, 3:30 PM CET

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.4217.4217.1617.2017.20-3.10%-
Mar 5, 202617.6017.8717.6017.7517.750.11%-
Mar 4, 202617.8917.9017.7217.7317.732.13%1,379
Mar 3, 202617.7717.7717.3617.3617.36-3.42%-
Mar 2, 202618.0518.1517.9717.9717.97-0.19%-
Feb 27, 202617.8118.0117.8118.0118.010.59%-
Feb 26, 202617.9817.9817.9017.9017.90-1.16%-
Feb 25, 202618.0218.1118.0218.1118.110.14%103
Feb 24, 202618.0518.0918.0118.0918.092.20%-
Feb 23, 202617.6217.7317.6217.7017.70-0.14%-
Feb 20, 202617.9217.9217.7217.7217.72-1.25%1,308
Feb 19, 202617.6017.9517.6017.9517.955.84%-
Feb 18, 202617.3517.3516.9616.9616.96-1.74%1,416
Feb 17, 202617.3517.4217.2617.2617.260.03%-
Feb 16, 202617.0717.2517.0717.2517.251.11%-
Feb 13, 202617.1917.1917.0617.0617.06-1.24%-
Feb 12, 202617.0017.2817.0017.2817.281.59%-
Feb 11, 202616.5017.0116.5017.0117.013.25%708
Feb 10, 202616.5616.5816.4716.4716.47-0.03%-
Feb 9, 202616.4916.4916.4416.4816.48-0.48%-
Feb 6, 202616.4216.5616.4216.5616.561.81%-
Feb 5, 202616.3816.3816.1316.2616.26-2.93%600
Feb 4, 202616.1416.7516.1416.7516.756.52%-
Feb 3, 202615.8515.9315.7315.7315.73-1.29%-
Feb 2, 202615.8215.9315.8215.9315.931.98%-
Jan 30, 202615.6115.6415.5815.6215.62-0.64%-
Jan 29, 202615.6015.7215.6015.7215.722.14%-
Jan 28, 202615.3415.3915.2915.3915.39-0.03%-
Jan 27, 202615.1815.4015.1815.4015.400.56%-
Jan 26, 202615.1015.3115.1015.3115.312.99%-
Jan 23, 202614.9714.9714.8714.8714.87-0.44%-
Jan 22, 202614.6014.9414.6014.9314.932.19%-
Jan 21, 202614.6614.6814.6114.6114.61-0.85%-
Jan 20, 202614.8014.8114.7414.7414.74-0.20%-
Jan 19, 202614.8114.9314.7714.7714.77-0.14%-
Jan 16, 202614.7214.8514.7214.7914.791.48%-
Jan 15, 202614.5314.5714.5314.5714.570.31%-
Jan 14, 202614.2714.5314.2714.5314.532.87%-
Jan 13, 202614.1214.1814.1214.1214.12-0.53%-
Jan 12, 202614.1914.2014.1814.2014.20-0.56%-
Jan 9, 202614.6114.6114.2314.2814.28-2.46%-
Jan 8, 202614.4414.6514.4414.6414.641.74%-
Jan 7, 202614.3614.4814.3614.3914.39-0.62%-
Jan 6, 202614.5314.5314.4314.4814.481.94%-
Jan 5, 202614.2714.2714.0514.2014.20-0.91%-
Jan 2, 202614.2714.3614.2714.3314.330.92%-
Dec 30, 202514.1314.2114.1314.2014.200.50%-
Dec 29, 202514.0314.1314.0314.1314.130.71%-
Dec 23, 202513.9514.0313.9414.0314.030.97%400
Dec 22, 202513.8213.9013.8013.9013.90-0.07%-
Dec 19, 202513.9013.9313.8913.9113.910.25%-
Dec 18, 202513.7713.9213.7713.8713.871.31%-
Dec 17, 202513.6413.6913.6413.6913.69-0.62%100
Dec 16, 202513.8513.8513.7813.7813.78-0.36%-
Dec 15, 202513.6013.8313.6013.8313.830.88%-
Dec 12, 202513.7313.7513.7113.7113.710.11%-
Dec 11, 202513.6413.7113.6413.6913.690.18%-
Dec 10, 202513.6413.6713.5113.6713.67-0.62%729
Dec 9, 202513.7013.7713.7013.7513.750.40%-
Dec 8, 202513.6413.7013.6413.7013.70-0.80%-
Dec 5, 202514.0114.0113.7913.8113.81-1.81%-
Dec 4, 202514.0714.0814.0614.0614.06-0.18%-
Dec 3, 202514.0414.0914.0414.0914.090.61%-
Dec 2, 202513.7214.0013.7214.0014.00-1.27%-
Dec 1, 202514.2414.2414.1814.1813.88-0.25%-
Nov 28, 202514.1214.2214.1214.2213.910.92%-
Nov 27, 202514.0814.0914.0614.0913.790.46%-
Nov 26, 202513.9114.0213.9114.0213.72-0.36%-
Nov 25, 202513.9514.0713.9514.0713.770.39%-
Nov 24, 202513.9214.0213.9214.0213.721.08%-
Nov 21, 202513.6513.8713.6513.8713.571.32%-
Nov 20, 202513.7813.7813.6913.6913.40-1.58%-
Nov 19, 202513.9513.9513.6913.9113.61-0.29%-
Nov 18, 202513.9614.0213.9513.9513.65-0.57%-
Nov 17, 202514.0614.0613.9214.0313.730.07%-
Nov 14, 202514.3314.3313.9614.0213.72-1.79%-
Nov 13, 202514.2514.3014.2514.2713.970.39%-
Nov 12, 202514.2214.2214.1614.2213.91-0.35%-
Nov 11, 202514.2014.2714.2014.2713.960.63%-
Nov 10, 202514.0614.1814.0614.1813.88-0.07%-
Nov 7, 202513.9614.1913.9614.1913.882.75%729
Nov 6, 202513.7513.8313.7513.8113.510.25%-
Nov 5, 202513.7813.8213.7713.7713.481.81%-
Nov 4, 202513.6913.7013.5313.5313.24-2.52%-
Nov 3, 202513.9914.0513.8813.8813.580.43%-
Oct 31, 202513.8113.8213.7913.8213.520.73%-
Oct 30, 202513.7713.7713.6813.7213.42-0.04%-
Oct 29, 202513.7713.7713.7213.7213.43-0.62%-
Oct 28, 202513.8813.8813.6613.8113.51-0.14%-
Oct 27, 202513.8913.8913.7613.8313.53-0.97%-
Oct 24, 202514.1414.1413.9213.9613.66-1.20%-
Oct 23, 202514.1314.1914.1314.1313.831.22%729
Oct 22, 202514.1014.1013.9613.9613.66-1.10%-
Oct 21, 202514.1614.1914.1014.1213.82-0.46%-
Oct 20, 202514.1714.2614.1714.1813.88-0.80%845
Oct 17, 202514.0414.3014.0414.3013.992.11%133
Oct 16, 202513.9714.0313.9714.0013.70-0.85%-
Oct 15, 202513.9114.1213.9114.1213.824.05%1,213
Oct 14, 202513.5013.5713.5013.5713.280.63%-
Oct 13, 202513.5713.5713.4913.4913.20-0.77%-