FNCTF - Orange S.A.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| May 31, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 200 |
| May 30, 2023 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| May 26, 2023 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| May 25, 2023 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| May 24, 2023 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 5,700 |
| May 23, 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| May 22, 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 300 |
| May 19, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| May 18, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| May 17, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| May 16, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| May 15, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 400 |
| May 12, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| May 11, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| May 10, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| May 09, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 6,100 |
| May 08, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 200 |
| May 05, 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| May 04, 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| May 03, 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| May 02, 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1,200 |
| May 01, 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 200 |
| Apr 28, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 500 |
| Apr 27, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Apr 26, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1,100 |
| Apr 25, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Apr 24, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Apr 21, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Apr 20, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 200 |
| Apr 19, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Apr 18, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 300 |
| Apr 17, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2,000 |
| Apr 14, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Apr 13, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Apr 12, 2023 | 12.59 | 12.59 | 12.50 | 12.50 | 12.50 | 500 |
| Apr 11, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 17,800 |
| Apr 10, 2023 | 12.45 | 12.45 | 12.40 | 12.40 | 12.40 | 1,400 |
| Apr 06, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 700 |
| Apr 05, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 400 |
| Apr 04, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,200 |
| Apr 03, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Mar 31, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Mar 30, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 800 |
| Mar 29, 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Mar 28, 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 300 |
| Mar 27, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 41,800 |
| Mar 24, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Mar 23, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Mar 22, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 100 |
| Mar 21, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 10,000 |
| Mar 20, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Mar 17, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Mar 16, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 2,800 |
| Mar 15, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Mar 14, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Mar 13, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 300 |
| Mar 10, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Mar 09, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 13,900 |
| Mar 08, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Mar 07, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 600 |
| Mar 06, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 200 |
| Mar 03, 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Mar 02, 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 700 |
| Mar 01, 2023 | 11.40 | 11.40 | 11.25 | 11.30 | 11.30 | 3,800 |
| Feb 28, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Feb 27, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Feb 24, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Feb 23, 2023 | 11.60 | 11.60 | 11.01 | 11.35 | 11.35 | 10,000 |
| Feb 22, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Feb 21, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Feb 17, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Feb 16, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 3,800 |
| Feb 15, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 15,200 |
| Feb 14, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Feb 13, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Feb 10, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 200 |
| Feb 09, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 400 |
| Feb 08, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Feb 07, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 800 |
| Feb 06, 2023 | 9.97 | 10.55 | 9.97 | 10.55 | 10.55 | 800 |
| Feb 03, 2023 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | 20,600 |
| Feb 02, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Feb 01, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Jan 31, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 200 |
| Jan 30, 2023 | 10.34 | 10.34 | 10.30 | 10.30 | 10.30 | 1,200 |
| Jan 27, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Jan 26, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Jan 25, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Jan 24, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 5,500 |
| Jan 23, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Jan 20, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Jan 19, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Jan 18, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Jan 17, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 2,000 |
| Jan 13, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 100 |
| Jan 12, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Jan 11, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Jan 10, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Jan 09, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 250,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.