Orange S.A. (FTE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| May 21, 2024 | 10.85 | 10.85 | 10.81 | 10.83 | 10.83 | 4,325 |
| May 20, 2024 | 10.83 | 10.83 | 10.79 | 10.82 | 10.82 | 6,500 |
| May 17, 2024 | 10.78 | 10.81 | 10.78 | 10.81 | 10.81 | 4,568 |
| May 16, 2024 | 10.73 | 10.73 | 10.66 | 10.70 | 10.70 | 3,002 |
| May 15, 2024 | 10.66 | 10.73 | 10.66 | 10.73 | 10.73 | 1,415 |
| May 14, 2024 | 10.63 | 10.68 | 10.63 | 10.68 | 10.68 | 500 |
| May 13, 2024 | 10.54 | 10.63 | 10.54 | 10.63 | 10.63 | 1,400 |
| May 10, 2024 | 10.59 | 10.66 | 10.59 | 10.62 | 10.62 | 11,872 |
| May 09, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| May 08, 2024 | 10.41 | 10.52 | 10.41 | 10.48 | 10.48 | 845 |
| May 07, 2024 | 10.49 | 10.55 | 10.43 | 10.53 | 10.53 | 1,542 |
| May 06, 2024 | 10.44 | 10.46 | 10.44 | 10.44 | 10.44 | 1,973 |
| May 03, 2024 | 10.44 | 10.49 | 10.44 | 10.49 | 10.49 | 150 |
| May 02, 2024 | 10.41 | 10.43 | 10.38 | 10.38 | 10.38 | 2,844 |
| Apr 30, 2024 | 10.47 | 10.47 | 10.43 | 10.43 | 10.43 | 500 |
| Apr 29, 2024 | 10.51 | 10.51 | 10.44 | 10.51 | 10.51 | 1,515 |
| Apr 26, 2024 | 10.49 | 10.49 | 10.46 | 10.47 | 10.47 | 797 |
| Apr 25, 2024 | 10.59 | 10.59 | 10.52 | 10.52 | 10.52 | 830 |
| Apr 24, 2024 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | 1,398 |
| Apr 23, 2024 | 11.07 | 11.10 | 11.07 | 11.07 | 11.07 | 1,576 |
| Apr 22, 2024 | 10.83 | 11.03 | 10.83 | 10.95 | 10.95 | 1,709 |
| Apr 19, 2024 | 10.66 | 10.81 | 10.66 | 10.81 | 10.81 | 1,135 |
| Apr 18, 2024 | 10.52 | 10.77 | 10.52 | 10.73 | 10.73 | 2,546 |
| Apr 17, 2024 | 10.45 | 10.61 | 10.40 | 10.60 | 10.60 | 6,077 |
| Apr 16, 2024 | 10.36 | 10.44 | 10.35 | 10.44 | 10.44 | 3,740 |
| Apr 15, 2024 | 10.44 | 10.55 | 10.40 | 10.40 | 10.40 | 1,268 |
| Apr 12, 2024 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | 5,895 |
| Apr 11, 2024 | 10.44 | 10.48 | 10.44 | 10.47 | 10.47 | 3,500 |
| Apr 10, 2024 | 10.55 | 10.59 | 10.42 | 10.43 | 10.43 | 6,601 |
| Apr 09, 2024 | 10.61 | 10.61 | 10.55 | 10.57 | 10.57 | 3,468 |
| Apr 08, 2024 | 10.70 | 10.70 | 10.60 | 10.61 | 10.61 | 3,118 |
| Apr 05, 2024 | 10.78 | 10.81 | 10.77 | 10.77 | 10.77 | 580 |
| Apr 04, 2024 | 10.84 | 10.91 | 10.84 | 10.88 | 10.88 | 1,140 |
| Apr 03, 2024 | 10.93 | 10.98 | 10.93 | 10.98 | 10.98 | 2,961 |
| Apr 02, 2024 | 10.90 | 10.94 | 10.90 | 10.93 | 10.93 | 3,869 |
| Mar 28, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Mar 27, 2024 | 10.60 | 10.78 | 10.60 | 10.78 | 10.78 | 7,080 |
| Mar 26, 2024 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | 3,500 |
| Mar 25, 2024 | 10.70 | 10.71 | 10.63 | 10.71 | 10.71 | 6,460 |
| Mar 22, 2024 | 10.57 | 10.64 | 10.57 | 10.60 | 10.60 | 13,000 |
| Mar 21, 2024 | 10.66 | 10.66 | 10.57 | 10.57 | 10.57 | 1,800 |
| Mar 20, 2024 | 10.55 | 10.59 | 10.55 | 10.59 | 10.59 | 1,500 |
| Mar 19, 2024 | 10.56 | 10.65 | 10.56 | 10.65 | 10.65 | 8,018 |
| Mar 18, 2024 | 10.60 | 10.60 | 10.53 | 10.59 | 10.59 | 4,795 |
| Mar 15, 2024 | 10.45 | 10.57 | 10.45 | 10.57 | 10.57 | 2,780 |
| Mar 14, 2024 | 10.37 | 10.52 | 10.37 | 10.52 | 10.52 | 2,250 |
| Mar 13, 2024 | 10.47 | 10.47 | 10.39 | 10.39 | 10.39 | 2,381 |
| Mar 12, 2024 | 10.65 | 10.65 | 10.49 | 10.49 | 10.49 | 7,500 |
| Mar 11, 2024 | 10.52 | 10.65 | 10.52 | 10.65 | 10.65 | 2,223 |
| Mar 08, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Mar 07, 2024 | 10.54 | 10.55 | 10.40 | 10.53 | 10.53 | 5,437 |
| Mar 06, 2024 | 10.60 | 10.62 | 10.50 | 10.50 | 10.50 | 2,770 |
| Mar 05, 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 1,907 |
| Mar 04, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
| Mar 01, 2024 | 10.64 | 10.64 | 10.58 | 10.60 | 10.60 | 950 |
| Feb 29, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Feb 28, 2024 | 10.71 | 10.79 | 10.69 | 10.69 | 10.69 | 1,975 |
| Feb 27, 2024 | 10.72 | 10.72 | 10.69 | 10.69 | 10.69 | - |
| Feb 26, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Feb 23, 2024 | 10.78 | 10.79 | 10.78 | 10.79 | 10.79 | 250 |
| Feb 22, 2024 | 10.82 | 10.86 | 10.79 | 10.79 | 10.79 | 6,755 |
| Feb 21, 2024 | 10.87 | 10.87 | 10.76 | 10.84 | 10.84 | 665 |
| Feb 20, 2024 | 10.80 | 10.88 | 10.80 | 10.84 | 10.84 | 7,890 |
| Feb 19, 2024 | 10.82 | 10.85 | 10.82 | 10.85 | 10.85 | 990 |
| Feb 16, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Feb 15, 2024 | 10.62 | 10.85 | 10.62 | 10.73 | 10.73 | 1,500 |
| Feb 14, 2024 | 10.65 | 10.65 | 10.62 | 10.63 | 10.63 | 13,710 |
| Feb 13, 2024 | 10.55 | 10.68 | 10.55 | 10.63 | 10.63 | 2,080 |
| Feb 12, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Feb 09, 2024 | 10.55 | 10.55 | 10.52 | 10.53 | 10.53 | 1,005 |
| Feb 08, 2024 | 10.63 | 10.65 | 10.57 | 10.57 | 10.57 | 3,590 |
| Feb 07, 2024 | 10.84 | 10.84 | 10.67 | 10.67 | 10.67 | 4,863 |
| Feb 06, 2024 | 10.87 | 10.87 | 10.78 | 10.79 | 10.79 | 20,532 |
| Feb 05, 2024 | 11.05 | 11.05 | 10.83 | 10.85 | 10.85 | 4,153 |
| Feb 02, 2024 | 10.93 | 11.01 | 10.93 | 11.01 | 11.01 | 16,335 |
| Feb 01, 2024 | 10.99 | 10.99 | 10.97 | 10.97 | 10.97 | 2,500 |
| Jan 31, 2024 | 10.88 | 11.01 | 10.88 | 11.01 | 11.01 | 4,410 |
| Jan 30, 2024 | 11.03 | 11.03 | 10.98 | 10.98 | 10.98 | 1,200 |
| Jan 29, 2024 | 11.11 | 11.11 | 11.02 | 11.02 | 11.02 | 3,031 |
| Jan 26, 2024 | 11.16 | 11.20 | 11.16 | 11.20 | 11.20 | 810 |
| Jan 25, 2024 | 11.23 | 11.23 | 11.21 | 11.21 | 11.21 | 4,000 |
| Jan 24, 2024 | 11.28 | 11.28 | 11.24 | 11.26 | 11.26 | 20,575 |
| Jan 23, 2024 | 11.15 | 11.26 | 11.15 | 11.26 | 11.26 | 2,390 |
| Jan 22, 2024 | 11.24 | 11.24 | 11.19 | 11.23 | 11.23 | 1,148 |
| Jan 19, 2024 | 11.15 | 11.21 | 11.15 | 11.20 | 11.20 | 438 |
| Jan 18, 2024 | 11.16 | 11.18 | 11.15 | 11.18 | 11.18 | 950 |
| Jan 17, 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 340 |
| Jan 16, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Jan 15, 2024 | 10.73 | 11.00 | 10.73 | 11.00 | 11.00 | 770 |
| Jan 12, 2024 | 10.51 | 10.79 | 10.51 | 10.79 | 10.79 | 308 |
| Jan 11, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jan 10, 2024 | 10.48 | 10.56 | 10.45 | 10.54 | 10.54 | 2,145 |
| Jan 09, 2024 | 10.63 | 10.63 | 10.32 | 10.32 | 10.32 | 200 |
| Jan 08, 2024 | 10.66 | 10.75 | 10.65 | 10.71 | 10.71 | 1,330 |
| Jan 05, 2024 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | 85 |
| Jan 04, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 390 |
| Jan 03, 2024 | 10.47 | 10.66 | 10.47 | 10.60 | 10.60 | 2,489 |
| Jan 02, 2024 | 10.28 | 10.55 | 10.28 | 10.55 | 10.55 | 1,758 |
| Dec 29, 2023 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 7,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.