Orange SA ORA
EURONEXT · France · Communications
€13.82+0.11 (+0.80%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €13.81 | +0.80% | €13.60 | €13.86 | €13.52 | 4.95M |
| 2026-09-30 | €13.70 | -0.18% | €13.69 | €13.74 | €13.57 | 8.26M |
| 2026-09-29 | €13.73 | -1.51% | €13.90 | €13.90 | €13.69 | 7.01M |
| 2026-09-28 | €13.94 | -1.55% | €14.22 | €14.26 | €13.94 | 3.41M |
| 2026-09-25 | €14.16 | +1.03% | €14.01 | €14.16 | €13.98 | 4.22M |
| 2026-09-24 | €14.02 | -0.32% | €14.19 | €14.20 | €13.94 | 5.48M |
| 2026-09-23 | €14.06 | -2.33% | €14.40 | €14.40 | €13.97 | 9.21M |
| 2026-09-22 | €14.40 | -4.13% | €15.01 | €15.06 | €14.36 | 10.14M |
| 2026-09-21 | €15.02 | -0.10% | €15.01 | €15.11 | €14.91 | 5.72M |
| 2026-09-18 | €15.03 | -5.83% | €15.36 | €15.52 | €15.00 | 16.26M |
| 2026-09-17 | €15.96 | +0.54% | €15.88 | €16.10 | €15.88 | 4.68M |
| 2026-09-16 | €15.88 | +0.38% | €15.80 | €15.97 | €15.73 | 3.64M |
| 2026-09-15 | €15.81 | +0.09% | €15.70 | €15.85 | €15.59 | 3.90M |
| 2026-09-14 | €15.80 | +1.64% | €15.63 | €15.82 | €15.60 | 3.82M |
| 2026-09-11 | €15.55 | +0.19% | €15.52 | €15.69 | €15.48 | 3.28M |
| 2026-09-10 | €15.52 | +1.97% | €15.45 | €15.52 | €15.36 | 3.77M |
| 2026-09-09 | €15.22 | -1.01% | €15.29 | €15.43 | €15.19 | 5.32M |
| 2026-09-08 | €15.37 | +0.46% | €15.35 | €15.39 | €15.26 | 2.95M |
| 2026-09-07 | €15.30 | -0.26% | €15.24 | €15.51 | €15.20 | 2.59M |
| 2026-09-04 | €15.34 | -0.42% | €15.36 | €15.37 | €15.19 | 5.05M |
| 2026-09-03 | €15.40 | -0.80% | €15.51 | €15.69 | €15.40 | 2.91M |
| 2026-09-02 | €15.53 | +0.13% | €15.52 | €15.60 | €15.29 | 4.12M |
| 2026-09-01 | €15.51 | +0.68% | €15.41 | €15.54 | €15.20 | 5.65M |
| 2026-08-31 | €15.40 | +1.38% | €15.24 | €15.41 | €15.20 | 8.97M |
| 2026-08-28 | €15.19 | +0.63% | €15.19 | €15.24 | €14.86 | 8.06M |
| 2026-08-27 | €15.10 | -4.19% | €15.70 | €15.70 | €14.80 | 9.63M |
| 2026-08-26 | €15.76 | -1.25% | €15.90 | €15.93 | €15.73 | 5.06M |
| 2026-08-25 | €15.96 | +0.82% | €15.84 | €15.96 | €15.78 | 4.21M |
| 2026-08-24 | €15.83 | -0.85% | €16.03 | €16.13 | €15.82 | 4.40M |
| 2026-08-21 | €15.97 | -0.87% | €16.21 | €16.26 | €15.94 | 5.79M |
| 2026-08-20 | €16.10 | -0.22% | €16.18 | €16.19 | €16.07 | 3.66M |
| 2026-08-19 | €16.14 | -0.25% | €16.22 | €16.26 | €16.08 | 4.10M |
| 2026-08-18 | €16.18 | -0.09% | €16.25 | €16.39 | €16.18 | 3.76M |
| 2026-08-17 | €16.19 | -1.28% | €16.32 | €16.45 | €16.19 | 2.75M |
| 2026-08-14 | €16.41 | +0.74% | €16.30 | €16.45 | €16.23 | 3.75M |
| 2026-08-13 | €16.28 | +0.84% | €16.15 | €16.30 | €16.12 | 3.43M |
| 2026-08-12 | €16.15 | +0.09% | €16.21 | €16.23 | €16.08 | 3.19M |
| 2026-08-11 | €16.14 | +0.06% | €16.22 | €16.25 | €15.97 | 4.26M |
| 2026-08-10 | €16.13 | -2.01% | €16.40 | €16.40 | €16.07 | 3.84M |
| 2026-08-07 | €16.45 | +0.83% | €16.38 | €16.47 | €16.15 | 4.22M |
| 2026-08-06 | €16.32 | +2.64% | €16.10 | €16.38 | €16.08 | 4.17M |
| 2026-08-05 | €15.90 | -3.26% | €16.40 | €16.41 | €15.83 | 5.00M |
| 2026-08-04 | €16.43 | -1.02% | €16.53 | €16.59 | €16.43 | 4.35M |
| 2026-08-03 | €16.60 | +0.21% | €16.47 | €16.74 | €16.44 | 4.19M |
| 2026-07-31 | €16.57 | -2.96% | €16.39 | €16.63 | €16.20 | 8.99M |
| 2026-07-30 | €17.08 | -1.87% | €17.41 | €17.52 | €16.92 | 4.72M |
| 2026-07-29 | €17.40 | +1.31% | €17.18 | €17.40 | €16.85 | 5.27M |
| 2026-07-28 | €17.17 | +4.63% | €16.90 | €17.36 | €16.70 | 6.89M |
| 2026-07-27 | €16.42 | +1.58% | €16.16 | €16.55 | €16.03 | 5.72M |
| 2026-07-24 | €16.16 | -0.77% | €16.25 | €16.27 | €16.09 | 3.40M |
| 2026-07-23 | €16.28 | -0.85% | €16.38 | €16.55 | €16.28 | 2.92M |
| 2026-07-22 | €16.42 | +1.48% | €16.29 | €16.42 | €16.14 | 3.07M |
| 2026-07-21 | €16.18 | -1.52% | €16.38 | €16.42 | €16.14 | 2.96M |
| 2026-07-20 | €16.43 | -0.18% | €16.38 | €16.51 | €16.30 | 3.83M |
| 2026-07-17 | €16.47 | +2.27% | €16.22 | €16.65 | €16.19 | 6.36M |
| 2026-07-16 | €16.10 | -1.26% | €16.32 | €16.32 | €16.05 | 4.55M |
| 2026-07-15 | €16.31 | -1.00% | €16.31 | €16.37 | €16.22 | 4.01M |
| 2026-07-14 | €16.47 | +1.23% | €16.16 | €16.51 | €16.15 | 4.26M |
| 2026-07-13 | €16.27 | +2.52% | €15.91 | €16.28 | €15.91 | 4.06M |
| 2026-07-10 | €15.87 | +0.03% | €15.97 | €16.03 | €15.82 | 2.88M |
| 2026-07-09 | €15.86 | -0.53% | €15.95 | €15.98 | €15.76 | 4.46M |
| 2026-07-08 | €15.95 | +0.19% | €16.03 | €16.05 | €15.73 | 4.50M |
| 2026-07-07 | €15.92 | +1.40% | €15.76 | €16.05 | €15.72 | 5.10M |
| 2026-07-06 | €15.70 | -1.01% | €15.86 | €15.86 | €15.63 | 4.04M |
| 2026-07-03 | €15.86 | -0.06% | €15.86 | €15.93 | €15.74 | 2.91M |
| 2026-07-02 | €15.87 | +0.67% | €15.78 | €15.98 | €15.78 | 5.59M |
| 2026-07-01 | €15.77 | -4.48% | €16.51 | €16.54 | €15.70 | 8.85M |
| 2026-06-30 | €16.50 | -1.64% | €16.81 | €16.81 | €16.47 | 5.54M |
| 2026-06-29 | €16.78 | -1.18% | €16.95 | €16.99 | €16.66 | 4.40M |
| 2026-06-26 | €16.98 | -0.15% | €17.11 | €17.18 | €16.98 | 3.72M |
| 2026-06-25 | €17.00 | +0.68% | €16.95 | €17.13 | €16.91 | 3.29M |
| 2026-06-24 | €16.89 | -0.09% | €16.86 | €17.02 | €16.84 | 3.54M |
| 2026-06-23 | €16.91 | +0.24% | €17.00 | €17.11 | €16.88 | 3.91M |
| 2026-06-22 | €16.86 | -1.29% | €17.08 | €17.13 | €16.66 | 6.45M |
| 2026-06-19 | €17.08 | +0.47% | €17.07 | €17.08 | €16.86 | 12.42M |
| 2026-06-18 | €17.00 | +0.41% | €16.99 | €17.11 | €16.83 | 4.54M |
| 2026-06-17 | €16.93 | -3.26% | €17.20 | €17.20 | €16.67 | 7.47M |
| 2026-06-16 | €17.50 | -0.14% | €17.61 | €17.65 | €17.39 | 4.53M |
| 2026-06-15 | €17.53 | -1.71% | €17.77 | €17.77 | €17.27 | 4.11M |
| 2026-06-12 | €17.83 | +0.42% | €17.73 | €17.84 | €17.45 | 4.88M |
| 2026-06-11 | €17.76 | -1.44% | €17.62 | €17.83 | €17.56 | 4.12M |
| 2026-06-10 | €18.02 | +2.07% | €17.63 | €18.02 | €17.59 | 4.12M |
| 2026-06-09 | €17.66 | -0.81% | €17.81 | €17.95 | €17.58 | 4.55M |
| 2026-06-08 | €17.80 | +2.09% | €17.52 | €17.85 | €17.36 | 4.82M |
| 2026-06-05 | €17.43 | -0.34% | €17.53 | €17.59 | €17.40 | 3.50M |
| 2026-06-04 | €17.50 | -1.19% | €17.60 | €17.80 | €17.44 | 2.54M |
| 2026-06-03 | €17.70 | +0.28% | €17.77 | €17.86 | €17.53 | 3.40M |
| 2026-06-02 | €17.66 | -1.40% | €17.87 | €17.89 | €17.61 | 3.35M |
| 2026-06-01 | €17.91 | -0.17% | €17.88 | €17.96 | €17.66 | 3.83M |
| 2026-05-29 | €17.93 | -0.86% | €18.13 | €18.19 | €17.90 | 6.76M |