Paris - Delayed Quote EUR

Orange S.A. (ORA.PA)

12.66
+0.06
+(0.48%)
As of 1:14:36 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202512.6212.6912.6112.6612.66529,945
May 8, 202512.7612.7912.6012.6012.606,282,394
May 7, 202512.9012.9012.7412.8212.825,308,079
May 6, 202512.7612.8412.7012.8412.845,196,351
May 5, 202512.6912.7912.6912.7012.703,718,186
May 2, 202512.8012.8212.6812.6812.686,023,724
Apr 30, 202512.6012.7812.5512.7812.7810,483,851
Apr 29, 202512.4512.5412.3812.5312.537,501,374
Apr 28, 202512.3912.4412.3112.3912.398,186,660
Apr 25, 202512.6512.6512.3312.3312.338,575,485
Apr 24, 202512.5612.7512.4312.7012.708,141,710
Apr 23, 202512.7512.7712.5312.6612.6610,961,798
Apr 22, 202512.5512.7912.5212.7512.758,584,541
Apr 17, 202512.4712.6512.4612.5812.585,867,249
Apr 16, 202512.5012.5612.3812.5112.517,481,262
Apr 15, 202512.3812.4412.3012.3912.398,255,717
Apr 14, 202512.3012.4112.2412.3012.3010,878,081
Apr 11, 202512.0412.3312.0412.2012.2011,270,859
Apr 10, 202512.0212.0611.7911.9811.9811,624,119
Apr 9, 202511.7811.9311.5911.9311.9313,945,737
Apr 8, 202511.9311.9511.6611.9111.9111,975,474
Apr 7, 202511.6812.1511.2111.9411.9420,540,614
Apr 4, 202512.4512.5112.1012.1912.1921,073,831
Apr 3, 202512.0912.4312.0712.4212.4216,042,570
Apr 2, 202512.0512.1111.9611.9911.997,597,639
Apr 1, 202511.9912.0911.9912.0912.099,276,860
Mar 31, 202511.8811.9911.8111.9911.9910,468,677
Mar 28, 202511.8511.8911.7811.8511.855,970,202
Mar 27, 202511.6811.8011.6611.7811.787,035,243
Mar 26, 202511.5611.7411.5511.7211.727,164,082
Mar 25, 202511.7711.8311.7311.7611.766,643,361
Mar 24, 202511.8511.8511.6811.6811.687,155,931
Mar 21, 202511.8711.8911.7411.8311.8315,458,410
Mar 20, 202511.8111.8511.7611.8411.846,342,170
Mar 19, 202511.8011.8411.7511.8011.806,763,882
Mar 18, 202511.8011.8911.7411.8211.828,245,263
Mar 17, 202511.8011.8211.7311.7911.797,845,264
Mar 14, 202511.8011.8511.7711.8211.826,591,009
Mar 13, 202511.7811.8511.7411.8511.857,473,845
Mar 12, 202511.7611.8511.6611.7511.759,535,343
Mar 11, 202511.7811.8911.7211.7711.779,178,722
Mar 10, 202511.7711.9311.7411.8211.829,849,323
Mar 7, 202511.6311.7411.6011.7411.748,574,377
Mar 6, 202511.5711.6511.4111.6011.608,525,201
Mar 5, 202511.5311.6111.4811.5211.528,745,502
Mar 4, 202511.4811.6911.4511.6511.6510,456,318
Mar 3, 202511.5011.5911.3611.5311.537,697,065
Feb 28, 202511.4611.5611.4511.5511.5512,774,450
Feb 27, 202511.3511.4511.3111.4511.457,836,797
Feb 26, 202511.2711.3711.2411.3511.359,315,420
Feb 25, 202511.1911.4011.1711.3811.3816,231,369
Feb 24, 202511.0811.1711.0511.1511.157,252,335
Feb 21, 202510.9511.0710.9511.0711.078,302,527
Feb 20, 202510.9010.9510.8710.9510.955,392,973
Feb 19, 202510.8710.9210.8410.9110.916,965,586
Feb 18, 202510.9510.9510.8110.9310.936,209,379
Feb 17, 202510.9511.0210.9010.9310.936,866,927
Feb 14, 202511.0211.0410.8810.9710.9712,353,785
Feb 13, 202510.8111.1910.8111.0811.0820,915,545
Feb 12, 202510.6810.8110.6510.7510.7512,300,795
Feb 11, 202510.6510.7310.6110.6410.646,157,544
Feb 10, 202510.5310.6810.5310.6010.607,806,413
Feb 7, 202510.4410.6010.4410.5510.557,859,595
Feb 6, 202510.4310.5310.4110.4510.457,890,648
Feb 5, 202510.4310.4510.3910.4510.455,102,636
Feb 4, 202510.4110.4310.3410.4110.418,502,050
Feb 3, 202510.3510.4410.3410.4410.447,551,425
Jan 31, 202510.4010.4010.3410.3810.387,221,222
Jan 30, 202510.3610.4310.3310.4010.405,730,591
Jan 29, 202510.3910.4210.3110.4010.406,450,046
Jan 28, 202510.2810.4610.2710.4310.437,685,300
Jan 27, 202510.2310.4110.2310.2910.2911,286,758
Jan 24, 202510.1910.2710.1110.1510.155,673,347
Jan 23, 202510.1910.2710.1810.2010.205,127,298
Jan 22, 202510.3110.3510.2010.2310.236,463,975
Jan 21, 202510.2810.3310.2210.3210.327,149,598
Jan 20, 202510.1910.3110.1810.2910.294,719,564
Jan 17, 202510.1710.2810.1510.2210.229,919,835
Jan 16, 202510.0610.1710.0110.1510.155,289,179
Jan 15, 202510.0310.1110.0010.0710.079,192,229
Jan 14, 20259.839.989.839.919.916,333,951
Jan 13, 20259.739.929.719.839.835,715,409
Jan 10, 20259.669.779.649.719.715,572,217
Jan 9, 20259.589.699.569.659.653,563,196
Jan 8, 20259.589.619.449.619.616,140,861
Jan 7, 20259.599.729.499.629.625,091,920
Jan 6, 20259.649.669.599.629.627,079,036
Jan 3, 20259.739.779.599.649.645,379,854
Jan 2, 20259.709.749.639.709.704,485,685
Dec 31, 20249.609.639.599.639.631,601,093
Dec 30, 20249.599.659.589.639.633,670,092
Dec 27, 20249.509.599.479.599.593,903,413
Dec 24, 20249.489.589.479.509.501,682,548
Dec 23, 20249.449.509.409.489.484,024,768
Dec 20, 20249.439.469.389.449.4413,214,534
Dec 19, 20249.479.529.379.479.478,318,291
Dec 18, 20249.529.579.509.529.526,550,108
Dec 17, 20249.569.649.539.589.586,113,143
Dec 16, 20249.619.639.559.639.634,959,588
Dec 13, 20249.559.629.499.619.615,332,156
Dec 12, 20249.529.629.529.569.564,846,357
Dec 11, 20249.689.709.549.559.557,661,917
Dec 10, 20249.759.819.689.719.714,081,390
Dec 9, 20249.759.819.719.759.754,741,566
Dec 6, 20249.739.859.709.739.735,930,602
Dec 5, 20249.459.699.459.659.659,167,856
Dec 4, 20249.549.589.399.419.4114,623,315
Dec 3, 2024 0.3 Dividend
Dec 3, 20249.679.739.659.719.719,653,931
Dec 2, 202410.0210.119.9610.019.708,706,182
Nov 29, 202410.0710.1010.0110.099.786,375,437
Nov 28, 202410.1010.1710.0710.109.805,234,441
Nov 27, 202410.0810.099.9610.089.787,044,065
Nov 26, 202410.1110.1510.0410.099.785,222,611
Nov 25, 202410.0210.119.9610.119.8113,681,795
Nov 22, 20249.9010.029.8910.029.726,544,340
Nov 21, 20249.929.949.849.869.573,845,584
Nov 20, 20249.909.939.869.929.624,756,713
Nov 19, 20249.839.899.779.899.594,779,105
Nov 18, 20249.849.879.809.859.564,061,045
Nov 15, 20249.759.839.739.799.508,028,716
Nov 14, 20249.799.819.719.769.467,269,385
Nov 13, 20249.739.799.679.699.405,560,778
Nov 12, 20249.909.929.729.759.4610,078,516
Nov 11, 20249.9210.019.919.979.676,480,121
Nov 8, 20249.829.929.819.889.595,625,623
Nov 7, 20249.959.999.809.809.517,108,709
Nov 6, 202410.0810.089.869.959.6510,710,831
Nov 5, 202410.0810.1510.0510.069.763,047,056
Nov 4, 202410.0410.1510.0310.109.803,410,788
Nov 1, 202410.0610.1610.0610.069.764,762,588
Oct 31, 20249.9610.109.9010.109.799,133,885
Oct 30, 202410.0610.079.929.989.688,336,391
Oct 29, 202410.0910.1310.0310.129.825,162,290
Oct 28, 202410.1010.1510.0110.059.754,888,183
Oct 25, 202410.2710.2710.0410.109.806,456,416
Oct 24, 202410.2410.3910.2310.249.947,361,038
Oct 23, 202410.0810.1810.0710.139.836,635,549
Oct 22, 202410.0810.1010.0110.109.804,823,626
Oct 21, 202410.1510.1510.0610.119.815,014,787
Oct 18, 202410.2610.2710.1510.189.875,401,541
Oct 17, 202410.2310.3410.2110.279.976,825,020
Oct 16, 202410.1310.2910.1010.239.928,466,278
Oct 15, 202410.1210.1410.0210.079.776,539,676
Oct 14, 202410.0510.1110.0210.029.723,776,417
Oct 11, 202410.1210.1410.0210.059.745,652,507
Oct 10, 202410.1510.2010.1110.159.843,779,584
Oct 9, 202410.0910.1510.0610.149.844,816,596
Oct 8, 20249.9510.159.9410.089.786,473,594
Oct 7, 20249.829.969.749.919.615,610,665
Oct 4, 20249.809.909.729.789.4810,076,646
Oct 3, 20249.939.989.659.799.5018,539,593
Oct 2, 202410.2810.3010.1410.199.886,835,414
Oct 1, 202410.3210.3710.2710.3310.027,110,345
Sep 30, 202410.4110.4310.2410.289.989,581,366
Sep 27, 202410.4510.4810.3910.4310.127,023,917
Sep 26, 202410.6610.6910.3410.4810.1611,304,588
Sep 25, 202410.7410.7410.5710.6510.336,886,133
Sep 24, 202410.8410.8410.6410.7810.464,849,098
Sep 23, 202410.8310.8610.7710.8610.534,830,231
Sep 20, 202410.7910.9210.7810.8310.5113,093,897
Sep 19, 202410.9310.9410.7010.7710.456,798,817
Sep 18, 202410.8510.9410.8210.9110.585,486,158
Sep 17, 202410.9410.9810.8110.8410.515,423,065
Sep 16, 202410.8310.9410.8010.9010.583,472,468
Sep 13, 202410.8010.9110.7810.8710.545,933,697
Sep 12, 202410.7710.8010.6910.7810.463,436,001
Sep 11, 202410.7810.8110.6810.7710.455,138,556
Sep 10, 202410.6910.7810.6910.7710.454,069,161
Sep 9, 202410.7710.8010.6610.7510.435,564,980
Sep 6, 202410.7110.8010.6910.8010.476,114,474
Sep 5, 202410.6510.8410.6210.7710.447,233,984
Sep 4, 202410.5310.6410.5310.6410.325,410,653
Sep 3, 202410.5010.5210.4410.5210.213,640,841
Sep 2, 202410.3310.4910.3310.4710.164,203,800
Aug 30, 202410.4010.4210.2610.309.998,697,795
Aug 29, 202410.4610.5210.3910.4010.083,472,194
Aug 28, 202410.4010.4410.3810.4410.123,503,027
Aug 27, 202410.3310.4110.3110.3810.073,190,028
Aug 26, 202410.2610.3510.2610.3210.013,626,631
Aug 23, 202410.2210.2710.1710.279.973,421,220
Aug 22, 202410.2310.2710.1610.189.873,211,993
Aug 21, 202410.2010.2210.1610.209.892,744,093
Aug 20, 202410.3110.3310.1510.209.893,753,407
Aug 19, 202410.2810.3810.2710.3110.015,474,353
Aug 16, 202410.1810.2610.1610.269.953,856,557
Aug 15, 202410.2810.3310.2110.219.903,966,795
Aug 14, 202410.1910.2710.1810.279.963,945,672
Aug 13, 202410.1310.1910.1010.189.874,295,929
Aug 12, 202410.1810.1910.0810.119.814,000,609
Aug 9, 202410.1410.2810.1110.149.846,178,956
Aug 8, 202410.1710.2210.1110.169.863,906,779
Aug 7, 202410.1010.1810.0210.159.848,391,837
Aug 6, 202410.1210.159.9910.109.806,509,527
Aug 5, 202410.2310.3110.1010.159.848,641,743
Aug 2, 202410.3010.3510.2310.3510.038,300,764
Aug 1, 202410.2210.3110.1810.3110.004,418,618
Jul 31, 202410.1910.2710.1710.259.946,638,090
Jul 30, 202410.3010.3010.2210.229.913,875,384
Jul 29, 202410.3010.3510.2310.289.973,927,066
Jul 26, 202410.2310.3010.1710.279.964,889,114
Jul 25, 202410.2010.3010.1410.279.966,395,444
Jul 24, 202410.1110.3110.0610.209.906,354,667
Jul 23, 202410.1010.1410.0610.079.774,222,678
Jul 22, 202410.2310.2610.1310.139.836,716,237
Jul 19, 202410.1010.2110.0610.199.896,378,661
Jul 18, 202410.0710.1510.0610.119.814,671,799
Jul 17, 20249.9710.079.9610.039.734,893,285
Jul 16, 20249.9610.029.919.969.664,080,305
Jul 15, 20249.9510.009.919.999.696,572,860
Jul 12, 20249.9510.049.919.949.645,106,884
Jul 11, 202410.0010.069.909.919.616,151,285
Jul 10, 20249.8410.089.8410.009.707,625,508
Jul 9, 20249.789.859.749.839.548,848,233
Jul 8, 20249.779.949.729.789.497,803,776
Jul 5, 20249.689.789.679.789.486,281,225
Jul 4, 20249.589.679.579.679.384,676,814
Jul 3, 20249.499.609.469.529.245,823,157
Jul 2, 20249.449.509.369.509.216,506,020
Jul 1, 20249.569.699.439.439.147,627,958
Jun 28, 20249.359.379.259.359.076,183,815
Jun 27, 20249.429.449.299.319.035,220,960
Jun 26, 20249.459.529.359.399.115,011,433
Jun 25, 20249.589.619.479.489.195,436,803
Jun 24, 20249.569.619.479.589.294,781,376
Jun 21, 20249.549.629.519.569.2814,088,569
Jun 20, 20249.439.569.439.539.246,120,556
Jun 19, 20249.359.459.359.439.155,569,252
Jun 18, 20249.399.439.339.369.087,343,933
Jun 17, 20249.359.419.239.349.066,490,050
Jun 14, 20249.389.389.199.299.0117,982,854
Jun 13, 20249.519.539.399.449.1610,153,103
Jun 12, 20249.809.819.529.549.2512,110,671
Jun 11, 20249.959.979.739.809.5110,161,638
Jun 10, 202410.0010.069.909.949.6411,700,222
Jun 7, 202410.4610.4710.0610.069.7614,499,275
Jun 6, 202410.5510.5610.4010.4910.185,309,502
Jun 5, 202410.6510.7210.5510.5510.238,126,086
Jun 4, 2024 0.42 Dividend
Jun 4, 202410.5010.5610.4410.5610.247,407,514
Jun 3, 202410.8010.9410.7610.9110.188,268,697
May 31, 202410.6710.7910.6510.7310.0020,849,932
May 30, 202410.6010.6710.5810.659.935,118,648
May 29, 202410.6010.6210.5610.609.885,100,242
May 28, 202410.7210.7310.6110.619.904,847,264
May 27, 202410.7010.7310.6610.709.982,398,399
May 24, 202410.6310.6910.5710.689.963,930,648
May 23, 202410.6910.6910.5410.609.895,614,735
May 22, 202410.8010.8010.6010.709.986,991,022
May 21, 202410.8410.8610.8010.8010.074,810,483
May 20, 202410.8110.8610.7810.8410.113,568,325
May 17, 202410.7810.8210.7710.8110.086,500,580
May 16, 202410.7010.7710.6410.7710.045,744,710
May 15, 202410.6710.8010.6310.729.996,679,513
May 14, 202410.6510.7210.6310.679.954,255,359
May 13, 202410.5810.6910.5810.649.924,128,608
May 10, 202410.6010.6810.5710.579.865,882,933
May 9, 202410.5310.6810.5210.579.864,497,340

Related Tickers

PROX.BR Proximus PLC
6.57
+0.84%
 
DTE.DE Deutsche Telekom AG
32.22
+0.85%
 
TEF.MC Telefónica, S.A.
4.4730
+0.11%
 
VOD.L Vodafone Group Public Limited Company
70.30
0.00%
 
KPN.AS Koninklijke KPN N.V.
4.0670
+0.15%
 
SCMN.SW Swisscom AG
540.50
+0.09%
 
BT-A.L BT Group plc
165.00
+1.54%
 
9984.T SoftBank Group Corp.
7,419.00
+2.50%
 
SUNN.SW SUNRISE N
45.12
+1.81%
 
TEL1L.VS Telia Lietuva, AB
1.7150
-0.29%