UK markets open in 6 hours 44 minutes

Orange S.A. (ORA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
10.43-0.05 (-0.48%)
At close: 05:35PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202410.4710.4810.3910.4310.438,435,067
29 Apr 202410.4410.5710.3810.4810.485,416,600
26 Apr 202410.5110.5410.3910.4010.407,020,786
25 Apr 202410.5610.6610.4410.4810.487,176,650
24 Apr 202410.8210.8810.5610.6510.6512,579,701
23 Apr 202411.0711.1111.0411.0411.047,673,514
22 Apr 202410.9011.0910.8811.0611.067,996,715
19 Apr 202410.7210.9010.7110.8510.856,782,584
18 Apr 202410.5510.7010.5310.6810.685,042,673
17 Apr 202410.4910.6310.4410.5610.566,823,025
16 Apr 202410.3610.4810.3110.4810.487,724,637
15 Apr 202410.4410.4410.3410.3610.365,243,176
12 Apr 202410.4010.4810.3910.4410.444,270,806
11 Apr 202410.4110.5310.3610.3710.375,323,195
10 Apr 202410.5710.5910.4110.4110.416,609,287
09 Apr 202410.6010.6210.5410.5610.565,643,138
08 Apr 202410.6910.7010.5910.6010.604,389,193
05 Apr 202410.8210.8210.6810.7110.715,987,907
04 Apr 202410.8510.9310.8410.8410.844,360,588
03 Apr 202410.9110.9910.8510.8510.856,726,343
02 Apr 202410.9210.9810.8510.8910.895,717,959
28 Mar 202410.8210.9210.8210.8910.895,348,634
27 Mar 202410.6110.8810.6110.8110.815,000,954
26 Mar 202410.6310.6610.5410.6310.634,887,535
25 Mar 202410.6110.7210.6010.6410.644,172,384
22 Mar 202410.5410.6710.5310.6210.624,368,397
21 Mar 202410.6410.6710.5010.5110.514,358,993
20 Mar 202410.6210.6510.5610.6410.643,048,161
19 Mar 202410.6110.6710.5910.6010.603,947,088
18 Mar 202410.5010.6310.4810.6010.604,233,496
15 Mar 202410.4310.6010.4210.5210.5218,259,734
14 Mar 202410.4510.5010.4110.4310.434,284,905
13 Mar 202410.4610.4710.3710.4410.448,444,195
12 Mar 202410.6010.6210.4410.4410.447,559,336
11 Mar 202410.6110.7110.5910.5910.593,494,590
08 Mar 202410.4710.6010.4310.6010.605,058,001
07 Mar 202410.5310.6810.4910.5110.515,948,676
06 Mar 202410.6210.6810.5310.5310.534,441,470
05 Mar 202410.5610.6210.4610.6210.623,001,649
04 Mar 202410.6010.6010.5010.5310.533,467,185
01 Mar 202410.6010.6410.5610.5810.584,014,104
29 Feb 202410.6610.7410.6010.6110.618,991,184
28 Feb 202410.7810.8410.6710.6910.693,524,255
27 Feb 202410.6810.7810.6710.7410.744,053,971
26 Feb 202410.7610.7710.6810.7110.713,453,384
23 Feb 202410.7810.7810.5410.7710.776,239,364
22 Feb 202410.8510.8910.7710.7710.775,447,606
21 Feb 202410.8610.8710.7410.8510.853,974,959
20 Feb 202410.8410.9110.7910.9010.904,513,463
19 Feb 202410.8110.9010.8010.8510.853,902,084
16 Feb 202410.8010.8110.6810.7710.775,145,979
15 Feb 202410.6310.8410.6310.7510.757,897,992
14 Feb 202410.6310.7310.5910.6310.635,452,076
13 Feb 202410.5710.7210.5610.6510.654,509,534
12 Feb 202410.5210.6010.5110.5710.572,852,151
09 Feb 202410.5610.6210.5010.5210.524,368,190
08 Feb 202410.6810.6810.5510.5910.594,609,723
07 Feb 202410.7810.8310.6610.6710.674,710,250
06 Feb 202410.8510.8610.7610.7910.794,042,324
05 Feb 202410.9510.9710.8110.8710.873,560,904
02 Feb 202410.9811.0410.9310.9610.963,387,410
01 Feb 202411.0611.1510.9110.9410.945,874,613
31 Jan 202411.0211.0410.9211.0011.005,570,384
30 Jan 202411.0611.1010.9811.0011.003,905,186
29 Jan 202411.1811.2010.9811.0511.055,391,914
26 Jan 202411.2011.2311.1211.1711.173,834,054
25 Jan 202411.2511.2511.1611.2311.233,089,942
24 Jan 202411.3611.3711.2411.2511.254,160,595
23 Jan 202411.2311.3211.2111.3011.303,786,896
22 Jan 202411.2111.2711.1711.2311.233,649,458
19 Jan 202411.1911.2311.1711.2011.202,937,368
18 Jan 202411.1411.2011.0811.1611.164,084,682
17 Jan 202411.1011.2111.0511.2111.215,872,848
16 Jan 202411.0511.0910.9711.0911.094,336,617
15 Jan 202410.9711.0310.9011.0011.005,175,212
12 Jan 202410.5710.7710.5410.7710.775,174,811
11 Jan 202410.5710.6710.5210.5410.545,073,559
10 Jan 202410.5010.5810.4910.5410.543,914,566
09 Jan 202410.7010.7110.5110.5310.535,132,420
08 Jan 202410.7110.7310.6210.6910.692,456,273
05 Jan 202410.6310.7810.6210.7110.714,136,562
04 Jan 202410.6010.7010.5910.6510.653,504,720
03 Jan 202410.5510.6710.5510.6210.625,401,904
02 Jan 202410.3810.4910.3510.4910.493,932,590
29 Dec 202310.3510.3610.2810.3010.302,750,597
28 Dec 202310.4010.4010.3110.3110.312,939,731
27 Dec 202310.4310.4410.3310.3810.384,398,776
22 Dec 202310.4710.5110.4610.4710.472,127,692
21 Dec 202310.4510.4710.4110.4510.452,987,831
20 Dec 202310.4610.5010.4110.4610.464,262,238
19 Dec 202310.4710.4810.3410.3810.384,541,722
18 Dec 202310.5810.6010.4410.4510.455,122,772
15 Dec 202310.6410.6510.5310.5610.5610,789,218
14 Dec 202310.7710.8010.6310.6710.679,211,308
13 Dec 202311.1311.1310.7410.8010.8010,599,170
12 Dec 202311.1011.1811.0011.1611.164,284,113
11 Dec 202311.1011.1711.0711.1011.103,840,156
08 Dec 202311.1311.1411.0711.0911.094,552,308
07 Dec 202311.1611.2211.1211.1411.143,936,277
06 Dec 202311.1811.2311.1311.1311.133,935,866
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...