UK markets open in 7 hours 27 minutes

Orange S.A. (0OQV.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
10.29-0.14 (-1.32%)
At close: 06:45PM BST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202410.6510.7910.5910.7810.781,635,434
30 May 202410.6010.6710.5310.6010.6014,416,350
29 May 202410.6010.6810.5310.5810.585,558,840
28 May 202410.7210.7310.6110.6510.6518,743,280
24 May 202410.6010.6910.5410.6610.663,328,246
23 May 202410.6910.7710.5510.6010.60640,122
22 May 202410.8510.8710.6010.6810.681,254,312
21 May 202410.8110.9110.7710.8210.821,345,907
20 May 202410.7410.8810.7410.8610.868,100,801
17 May 202410.6510.8310.7710.8110.812,322,162
16 May 202410.7010.7810.6410.7210.72578,207
15 May 202410.6710.8010.6010.7210.7219,742,250
14 May 202410.6510.7210.5710.6710.671,344,604
13 May 202410.6510.6810.5110.6410.641,298,989
10 May 202410.6110.6810.5110.6310.63321,968
09 May 202410.5810.6810.4510.6210.62106,191
08 May 202410.4810.5310.4710.5210.52672,991
07 May 202410.6010.5110.3610.4810.48767,351
03 May 202410.3810.5210.3210.4310.43254,235
02 May 202410.3710.4910.2910.3910.39231,133
01 May 202410.4310.4310.4310.4310.43125,706
30 Apr 202410.4610.5210.3310.3910.39780,766
29 Apr 202410.4410.5710.3810.5410.544,979,114
26 Apr 202410.5510.5910.3910.4010.402,829,496
25 Apr 202410.5310.7110.3710.4910.498,812,074
24 Apr 202411.1511.1110.5610.8210.825,998,217
23 Apr 202411.0911.1410.9811.0511.054,299,241
22 Apr 202410.8511.0910.7811.0611.068,979,398
19 Apr 202410.7110.9010.6110.8510.853,686,234
18 Apr 202410.6310.6910.4810.6810.684,340,534
17 Apr 202410.5010.6110.4110.5510.554,482,909
16 Apr 202410.3610.4810.3010.4410.446,938,929
15 Apr 202410.5510.5010.3410.3910.396,417,404
12 Apr 202410.4210.4810.3110.4410.444,469,677
11 Apr 202410.4310.5410.3510.4010.403,054,291
10 Apr 202410.6910.6310.4110.4110.416,709,567
09 Apr 202410.6210.6810.5310.6010.604,714,569
08 Apr 202410.8610.7710.5510.6210.623,684,186
05 Apr 202410.8310.9110.6810.7610.7612,709,360
04 Apr 202410.9510.9310.7810.8510.85977,594
03 Apr 202410.9210.9910.8510.8710.872,976,808
02 Apr 202410.9210.9710.8210.9210.923,298,368
28 Mar 202410.8310.9210.7410.8910.895,168,219
27 Mar 202410.6610.8810.5910.8010.804,065,202
26 Mar 202410.6410.7110.5510.6210.629,691,238
25 Mar 202410.6710.7210.5610.6510.656,063,904
22 Mar 202410.5510.6710.5210.6210.622,958,508
21 Mar 202410.6410.7110.5110.5610.561,624,471
20 Mar 202410.6210.6410.5510.6310.63605,824
19 Mar 202410.6010.6710.5410.6010.604,613,302
18 Mar 202410.5210.6410.4210.6010.601,511,782
15 Mar 202410.4210.6010.3610.5310.5311,593,090
14 Mar 202410.4510.5210.3810.4310.431,950,586
13 Mar 202410.7010.5310.3710.4410.442,758,396
12 Mar 202410.6810.6810.4410.5910.592,389,559
11 Mar 202410.7010.7010.5410.6510.651,708,370
08 Mar 202410.5010.6010.4410.5410.542,770,026
07 Mar 202410.5310.6810.4710.6310.6313,685,790
06 Mar 202410.6610.6810.5310.5910.591,441,040
05 Mar 202410.5610.6310.4610.5810.581,532,143
04 Mar 202410.6010.6010.5010.5410.541,914,961
01 Mar 202410.6210.6710.5610.5910.591,641,395
29 Feb 202410.5910.7810.6010.6110.614,797,622
28 Feb 202410.8010.8410.6710.6910.6911,354,660
27 Feb 202410.6710.7810.6710.7310.731,522,279
26 Feb 202410.8810.8410.6810.7110.711,969,289
23 Feb 202410.8110.7810.5410.7710.772,554,627
22 Feb 202410.9110.8910.7710.8010.802,881,647
21 Feb 202410.9010.8810.7410.8510.852,078,225
20 Feb 202410.8710.9110.7710.8610.865,925,868
19 Feb 202410.8610.9010.7010.8510.851,784,098
16 Feb 202410.9010.8610.6810.7410.742,697,773
15 Feb 202410.7310.8310.5710.7510.755,508,351
14 Feb 202410.7710.7210.5610.6310.634,745,370
13 Feb 202410.5710.7210.5010.6610.662,921,338
12 Feb 202410.5210.6010.4510.5810.582,212,691
09 Feb 202410.5210.6610.5010.5410.546,604,850
08 Feb 202410.6810.6810.5510.6210.622,649,055
07 Feb 202410.7510.8610.6710.6710.674,042,642
06 Feb 202410.8710.9410.7610.8010.804,095,088
05 Feb 202410.9311.0210.8110.8610.864,049,908
02 Feb 202411.0211.0410.8710.9910.992,238,784
01 Feb 202410.9311.1410.9111.0211.02500,393
31 Jan 202411.0611.0810.9210.9910.997,256,342
30 Jan 202411.0611.1210.9711.0111.011,031,112
29 Jan 202411.1211.2510.9811.0511.056,091,749
26 Jan 202411.1811.2911.1311.2011.202,076,267
25 Jan 202411.2511.2611.1511.2211.226,840,670
24 Jan 202411.2211.3711.2311.2711.272,299,237
23 Jan 202411.1411.3211.1611.3011.302,079,319
22 Jan 202411.1011.2711.1311.2311.232,542,545
19 Jan 202411.1811.2511.0911.2011.202,781,817
18 Jan 202411.1811.2811.0811.1611.162,431,489
17 Jan 202411.1011.2111.0211.2111.218,727,317
16 Jan 202411.0811.1210.9311.0411.042,342,067
15 Jan 202410.7911.0210.7010.9510.9513,441,060
12 Jan 202410.5010.7710.4810.7210.722,640,817
11 Jan 202410.7510.6710.5210.5810.586,022,764
10 Jan 202410.5110.5910.4410.5510.552,375,586
09 Jan 202410.7210.7110.5110.5310.532,624,854
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...