Orange S.A. (ORA.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

10.40

-0.09

(-0.86%)

At close: 05:35PM CEST

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	10.51	10.54	10.39	10.40	10.40	7,020,786
Apr 25, 2024	10.56	10.66	10.44	10.48	10.48	7,176,650
Apr 24, 2024	10.82	10.88	10.56	10.65	10.65	12,579,701
Apr 23, 2024	11.07	11.11	11.04	11.04	11.04	7,673,514
Apr 22, 2024	10.90	11.09	10.88	11.06	11.06	7,996,715
Apr 19, 2024	10.72	10.90	10.71	10.85	10.85	6,782,584
Apr 18, 2024	10.55	10.70	10.53	10.68	10.68	5,042,673
Apr 17, 2024	10.49	10.63	10.44	10.56	10.56	6,823,025
Apr 16, 2024	10.36	10.48	10.31	10.48	10.48	7,724,637
Apr 15, 2024	10.44	10.44	10.34	10.36	10.36	5,243,176
Apr 12, 2024	10.40	10.48	10.39	10.44	10.44	4,270,806
Apr 11, 2024	10.41	10.53	10.36	10.37	10.37	5,323,195
Apr 10, 2024	10.57	10.59	10.41	10.41	10.41	6,609,287
Apr 09, 2024	10.60	10.62	10.54	10.56	10.56	5,643,138
Apr 08, 2024	10.69	10.70	10.59	10.60	10.60	4,389,193
Apr 05, 2024	10.82	10.82	10.68	10.71	10.71	5,987,907
Apr 04, 2024	10.85	10.93	10.84	10.84	10.84	4,360,588
Apr 03, 2024	10.91	10.99	10.85	10.85	10.85	6,726,343
Apr 02, 2024	10.92	10.98	10.85	10.89	10.89	5,717,959
Mar 28, 2024	10.82	10.92	10.82	10.89	10.89	5,348,634
Mar 27, 2024	10.61	10.88	10.61	10.81	10.81	5,000,954
Mar 26, 2024	10.63	10.66	10.54	10.63	10.63	4,887,535
Mar 25, 2024	10.61	10.72	10.60	10.64	10.64	4,172,384
Mar 22, 2024	10.54	10.67	10.53	10.62	10.62	4,368,397
Mar 21, 2024	10.64	10.67	10.50	10.51	10.51	4,358,993
Mar 20, 2024	10.62	10.65	10.56	10.64	10.64	3,048,161
Mar 19, 2024	10.61	10.67	10.59	10.60	10.60	3,947,088
Mar 18, 2024	10.50	10.63	10.48	10.60	10.60	4,233,496
Mar 15, 2024	10.43	10.60	10.42	10.52	10.52	18,259,734
Mar 14, 2024	10.45	10.50	10.41	10.43	10.43	4,284,905
Mar 13, 2024	10.46	10.47	10.37	10.44	10.44	8,444,195
Mar 12, 2024	10.60	10.62	10.44	10.44	10.44	7,559,336
Mar 11, 2024	10.61	10.71	10.59	10.59	10.59	3,494,590
Mar 08, 2024	10.47	10.60	10.43	10.60	10.60	5,058,001
Mar 07, 2024	10.53	10.68	10.49	10.51	10.51	5,948,676
Mar 06, 2024	10.62	10.68	10.53	10.53	10.53	4,441,470
Mar 05, 2024	10.56	10.62	10.46	10.62	10.62	3,001,649
Mar 04, 2024	10.60	10.60	10.50	10.53	10.53	3,467,185
Mar 01, 2024	10.60	10.64	10.56	10.58	10.58	4,014,104
Feb 29, 2024	10.66	10.74	10.60	10.61	10.61	8,991,184
Feb 28, 2024	10.78	10.84	10.67	10.69	10.69	3,524,255
Feb 27, 2024	10.68	10.78	10.67	10.74	10.74	4,053,971
Feb 26, 2024	10.76	10.77	10.68	10.71	10.71	3,453,384
Feb 23, 2024	10.78	10.78	10.54	10.77	10.77	6,239,364
Feb 22, 2024	10.85	10.89	10.77	10.77	10.77	5,447,606
Feb 21, 2024	10.86	10.87	10.74	10.85	10.85	3,974,959
Feb 20, 2024	10.84	10.91	10.79	10.90	10.90	4,513,463
Feb 19, 2024	10.81	10.90	10.80	10.85	10.85	3,902,084
Feb 16, 2024	10.80	10.81	10.68	10.77	10.77	5,145,979
Feb 15, 2024	10.63	10.84	10.63	10.75	10.75	7,897,992
Feb 14, 2024	10.63	10.73	10.59	10.63	10.63	5,452,076
Feb 13, 2024	10.57	10.72	10.56	10.65	10.65	4,509,534
Feb 12, 2024	10.52	10.60	10.51	10.57	10.57	2,852,151
Feb 09, 2024	10.56	10.62	10.50	10.52	10.52	4,368,190
Feb 08, 2024	10.68	10.68	10.55	10.59	10.59	4,609,723
Feb 07, 2024	10.78	10.83	10.66	10.67	10.67	4,710,250
Feb 06, 2024	10.85	10.86	10.76	10.79	10.79	4,042,324
Feb 05, 2024	10.95	10.97	10.81	10.87	10.87	3,560,904
Feb 02, 2024	10.98	11.04	10.93	10.96	10.96	3,387,410
Feb 01, 2024	11.06	11.15	10.91	10.94	10.94	5,874,613
Jan 31, 2024	11.02	11.04	10.92	11.00	11.00	5,570,384
Jan 30, 2024	11.06	11.10	10.98	11.00	11.00	3,905,186
Jan 29, 2024	11.18	11.20	10.98	11.05	11.05	5,391,914
Jan 26, 2024	11.20	11.23	11.12	11.17	11.17	3,834,054
Jan 25, 2024	11.25	11.25	11.16	11.23	11.23	3,089,942
Jan 24, 2024	11.36	11.37	11.24	11.25	11.25	4,160,595
Jan 23, 2024	11.23	11.32	11.21	11.30	11.30	3,786,896
Jan 22, 2024	11.21	11.27	11.17	11.23	11.23	3,649,458
Jan 19, 2024	11.19	11.23	11.17	11.20	11.20	2,937,368
Jan 18, 2024	11.14	11.20	11.08	11.16	11.16	4,084,682
Jan 17, 2024	11.10	11.21	11.05	11.21	11.21	5,872,848
Jan 16, 2024	11.05	11.09	10.97	11.09	11.09	4,336,617
Jan 15, 2024	10.97	11.03	10.90	11.00	11.00	5,175,212
Jan 12, 2024	10.57	10.77	10.54	10.77	10.77	5,174,811
Jan 11, 2024	10.57	10.67	10.52	10.54	10.54	5,073,559
Jan 10, 2024	10.50	10.58	10.49	10.54	10.54	3,914,566
Jan 09, 2024	10.70	10.71	10.51	10.53	10.53	5,132,420
Jan 08, 2024	10.71	10.73	10.62	10.69	10.69	2,456,273
Jan 05, 2024	10.63	10.78	10.62	10.71	10.71	4,136,562
Jan 04, 2024	10.60	10.70	10.59	10.65	10.65	3,504,720
Jan 03, 2024	10.55	10.67	10.55	10.62	10.62	5,401,904
Jan 02, 2024	10.38	10.49	10.35	10.49	10.49	3,932,590
Dec 29, 2023	10.35	10.36	10.28	10.30	10.30	2,750,597
Dec 28, 2023	10.40	10.40	10.31	10.31	10.31	2,939,731
Dec 27, 2023	10.43	10.44	10.33	10.38	10.38	4,398,776
Dec 22, 2023	10.47	10.51	10.46	10.47	10.47	2,127,692
Dec 21, 2023	10.45	10.47	10.41	10.45	10.45	2,987,831
Dec 20, 2023	10.46	10.50	10.41	10.46	10.46	4,262,238
Dec 19, 2023	10.47	10.48	10.34	10.38	10.38	4,541,722
Dec 18, 2023	10.58	10.60	10.44	10.45	10.45	5,122,772
Dec 15, 2023	10.64	10.65	10.53	10.56	10.56	10,789,218
Dec 14, 2023	10.77	10.80	10.63	10.67	10.67	9,211,308
Dec 13, 2023	11.13	11.13	10.74	10.80	10.80	10,599,170
Dec 12, 2023	11.10	11.18	11.00	11.16	11.16	4,284,113
Dec 11, 2023	11.10	11.17	11.07	11.10	11.10	3,840,156
Dec 08, 2023	11.13	11.14	11.07	11.09	11.09	4,552,308
Dec 07, 2023	11.16	11.22	11.12	11.14	11.14	3,936,277
Dec 06, 2023	11.18	11.23	11.13	11.13	11.13	3,935,866
Dec 05, 2023	11.12	11.20	11.10	11.17	11.17	4,122,290
Dec 04, 2023	11.08	11.12	10.96	11.12	11.12	5,864,440
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,080.72+1,178.66(+1.37%)

Orange S.A. (ORA.PA)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,080.72
+1,178.66(+1.37%)