Orange S.A. (FTE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

9.26

-0.22

(-2.30%)

At close: 07:53PM CEST

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	9.49	9.49	9.22	9.26	9.26	4,740
Jun 13, 2024	9.56	9.56	9.40	9.47	9.47	6,337
Jun 12, 2024	9.84	9.84	9.45	9.65	9.65	6,863
Jun 11, 2024	9.97	9.97	9.73	9.90	9.90	2,516
Jun 10, 2024	10.20	10.20	9.99	10.02	10.02	4,128
Jun 07, 2024	10.65	10.65	10.11	10.11	10.11	2,682
Jun 06, 2024	10.51	10.51	10.51	10.51	10.51	-
Jun 05, 2024	10.40	10.55	10.40	10.55	10.55	3,240
Jun 04, 2024	10.47	10.55	10.47	10.55	10.55	1,390
Jun 04, 2024	0.42 Dividend
Jun 03, 2024	10.74	10.92	10.74	10.92	10.50	5,068
May 31, 2024	10.54	10.78	10.54	10.78	10.37	6,365
May 30, 2024	10.55	10.64	10.55	10.64	10.23	886
May 29, 2024	10.53	10.57	10.53	10.57	10.17	540
May 28, 2024	10.66	10.66	10.65	10.65	10.24	500
May 27, 2024	10.69	10.73	10.69	10.73	10.31	1,030
May 24, 2024	10.61	10.68	10.61	10.65	10.24	2,550
May 23, 2024	10.62	10.62	10.58	10.59	10.18	1,800
May 22, 2024	10.83	10.83	10.83	10.83	10.41	-
May 21, 2024	10.85	10.85	10.81	10.83	10.41	4,325
May 20, 2024	10.83	10.83	10.79	10.82	10.40	6,500
May 17, 2024	10.78	10.81	10.78	10.81	10.39	4,568
May 16, 2024	10.73	10.73	10.66	10.70	10.29	3,002
May 15, 2024	10.66	10.73	10.66	10.73	10.32	1,415
May 14, 2024	10.63	10.68	10.63	10.68	10.27	500
May 13, 2024	10.54	10.63	10.54	10.63	10.22	1,400
May 10, 2024	10.59	10.66	10.59	10.62	10.21	11,872
May 09, 2024	10.50	10.50	10.50	10.50	10.10	-
May 08, 2024	10.41	10.52	10.41	10.48	10.07	845
May 07, 2024	10.49	10.55	10.43	10.53	10.12	1,542
May 06, 2024	10.44	10.46	10.44	10.44	10.04	1,973
May 03, 2024	10.44	10.49	10.44	10.49	10.09	150
May 02, 2024	10.41	10.43	10.38	10.38	9.98	2,844
Apr 30, 2024	10.47	10.47	10.43	10.43	10.03	500
Apr 29, 2024	10.51	10.51	10.44	10.51	10.10	1,515
Apr 26, 2024	10.49	10.49	10.46	10.47	10.06	797
Apr 25, 2024	10.59	10.59	10.52	10.52	10.12	830
Apr 24, 2024	11.00	11.00	10.60	10.60	10.19	1,398
Apr 23, 2024	11.07	11.10	11.07	11.07	10.65	1,576
Apr 22, 2024	10.83	11.03	10.83	10.95	10.53	1,709
Apr 19, 2024	10.66	10.81	10.66	10.81	10.39	1,135
Apr 18, 2024	10.52	10.77	10.52	10.73	10.32	2,546
Apr 17, 2024	10.45	10.61	10.40	10.60	10.20	6,077
Apr 16, 2024	10.36	10.44	10.35	10.44	10.04	3,740
Apr 15, 2024	10.44	10.55	10.40	10.40	10.00	1,268
Apr 12, 2024	10.40	10.43	10.40	10.43	10.03	5,895
Apr 11, 2024	10.44	10.48	10.44	10.47	10.07	3,500
Apr 10, 2024	10.55	10.59	10.42	10.43	10.02	6,601
Apr 09, 2024	10.61	10.61	10.55	10.57	10.16	3,468
Apr 08, 2024	10.70	10.70	10.60	10.61	10.20	3,118
Apr 05, 2024	10.78	10.81	10.77	10.77	10.36	580
Apr 04, 2024	10.84	10.91	10.84	10.88	10.46	1,140
Apr 03, 2024	10.93	10.98	10.93	10.98	10.56	2,961
Apr 02, 2024	10.90	10.94	10.90	10.93	10.50	3,869
Mar 28, 2024	10.77	10.77	10.77	10.77	10.36	-
Mar 27, 2024	10.60	10.78	10.60	10.78	10.37	7,080
Mar 26, 2024	10.55	10.65	10.55	10.65	10.24	3,500
Mar 25, 2024	10.70	10.71	10.63	10.71	10.30	6,460
Mar 22, 2024	10.57	10.64	10.57	10.60	10.19	13,000
Mar 21, 2024	10.66	10.66	10.57	10.57	10.17	1,800
Mar 20, 2024	10.55	10.59	10.55	10.59	10.18	1,500
Mar 19, 2024	10.56	10.65	10.56	10.65	10.24	8,018
Mar 18, 2024	10.60	10.60	10.53	10.59	10.18	4,795
Mar 15, 2024	10.45	10.57	10.45	10.57	10.16	2,780
Mar 14, 2024	10.37	10.52	10.37	10.52	10.11	2,250
Mar 13, 2024	10.47	10.47	10.39	10.39	9.99	2,381
Mar 12, 2024	10.65	10.65	10.49	10.49	10.09	7,500
Mar 11, 2024	10.52	10.65	10.52	10.65	10.24	2,223
Mar 08, 2024	10.56	10.56	10.56	10.56	10.15	-
Mar 07, 2024	10.54	10.55	10.40	10.53	10.12	5,437
Mar 06, 2024	10.60	10.62	10.50	10.50	10.10	2,770
Mar 05, 2024	10.60	10.60	10.50	10.50	10.10	1,907
Mar 04, 2024	10.55	10.55	10.55	10.55	10.14	100
Mar 01, 2024	10.64	10.64	10.58	10.60	10.19	950
Feb 29, 2024	10.67	10.67	10.67	10.67	10.26	-
Feb 28, 2024	10.71	10.79	10.69	10.69	10.28	1,975
Feb 27, 2024	10.72	10.72	10.69	10.69	10.27	-
Feb 26, 2024	10.76	10.76	10.76	10.76	10.34	-
Feb 23, 2024	10.78	10.79	10.78	10.79	10.37	250
Feb 22, 2024	10.82	10.86	10.79	10.79	10.38	6,755
Feb 21, 2024	10.87	10.87	10.76	10.84	10.42	665
Feb 20, 2024	10.80	10.88	10.80	10.84	10.42	7,890
Feb 19, 2024	10.82	10.85	10.82	10.85	10.44	990
Feb 16, 2024	10.75	10.75	10.75	10.75	10.33	-
Feb 15, 2024	10.62	10.85	10.62	10.73	10.32	1,500
Feb 14, 2024	10.65	10.65	10.62	10.63	10.22	13,710
Feb 13, 2024	10.55	10.68	10.55	10.63	10.22	2,080
Feb 12, 2024	10.60	10.60	10.60	10.60	10.19	-
Feb 09, 2024	10.55	10.55	10.52	10.53	10.13	1,005
Feb 08, 2024	10.63	10.65	10.57	10.57	10.17	3,590
Feb 07, 2024	10.84	10.84	10.67	10.67	10.26	4,863
Feb 06, 2024	10.87	10.87	10.78	10.79	10.38	20,532
Feb 05, 2024	11.05	11.05	10.83	10.85	10.43	4,153
Feb 02, 2024	10.93	11.01	10.93	11.01	10.58	16,335
Feb 01, 2024	10.99	10.99	10.97	10.97	10.55	2,500
Jan 31, 2024	10.88	11.01	10.88	11.01	10.59	4,410
Jan 30, 2024	11.03	11.03	10.98	10.98	10.56	1,200
Jan 29, 2024	11.11	11.11	11.02	11.02	10.60	3,031
Jan 26, 2024	11.16	11.20	11.16	11.20	10.77	810
Jan 25, 2024	11.23	11.23	11.21	11.21	10.78	4,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,019.81-31.57(-0.03%)

Orange S.A. (FTE.F)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,019.81
-31.57(-0.03%)