Orange Belgium S.A. (EBR:OBEL)
Belgium
· Delayed Price · Currency is EUR 19.00
0.00 (0.00%)
Sep 29, 2025, 1:55 PM CET
Orange Belgium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.85 | 19.00 | 18.85 | 19.00 | 19.00 | 0.80% | 9,518 |
| Sep 25, 2025 | 18.75 | 18.85 | 18.75 | 18.85 | 18.85 | -0.26% | 341 |
| Sep 24, 2025 | 18.85 | 18.90 | 18.75 | 18.90 | 18.90 | 0.80% | 2,451 |
| Sep 23, 2025 | 18.75 | 18.90 | 18.75 | 18.75 | 18.75 | 0.81% | 2,739 |
| Sep 22, 2025 | 18.50 | 18.70 | 18.45 | 18.60 | 18.60 | 0.54% | 7,298 |
| Sep 19, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | - | 1,714 |
| Sep 18, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -0.27% | 747 |
| Sep 17, 2025 | 18.60 | 18.60 | 18.50 | 18.55 | 18.55 | 0.27% | 1,461 |
| Sep 16, 2025 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | - | 1,266 |
| Sep 15, 2025 | 18.15 | 18.55 | 18.15 | 18.50 | 18.50 | 1.93% | 17,305 |
| Sep 12, 2025 | 18.25 | 18.40 | 18.15 | 18.15 | 18.15 | -1.36% | 1,690 |
| Sep 11, 2025 | 18.15 | 18.55 | 18.15 | 18.40 | 18.40 | 1.38% | 286 |
| Sep 10, 2025 | 18.55 | 18.55 | 18.15 | 18.15 | 18.15 | -1.89% | 5,189 |
| Sep 9, 2025 | 18.65 | 18.65 | 18.50 | 18.50 | 18.50 | - | 346 |
| Sep 8, 2025 | 18.50 | 18.70 | 18.50 | 18.50 | 18.50 | -0.54% | 1,095 |
| Sep 5, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | - | 391 |
| Sep 4, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -0.80% | 2,743 |
| Sep 3, 2025 | 18.75 | 18.80 | 18.55 | 18.75 | 18.75 | 1.35% | 1,918 |
| Sep 2, 2025 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | - | 1,221 |
| Sep 1, 2025 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | - | 1,671 |
| Aug 29, 2025 | 18.55 | 18.60 | 18.50 | 18.50 | 18.50 | -0.27% | 1,484 |
| Aug 28, 2025 | 18.50 | 18.65 | 18.50 | 18.55 | 18.55 | 0.27% | 1,180 |
| Aug 27, 2025 | 18.50 | 18.65 | 18.50 | 18.50 | 18.50 | 0.27% | 1,046 |
| Aug 26, 2025 | 18.50 | 18.50 | 18.20 | 18.45 | 18.45 | -0.27% | 9,409 |
| Aug 25, 2025 | 18.50 | 18.50 | 18.20 | 18.50 | 18.50 | 0.27% | 2,154 |
| Aug 22, 2025 | 17.90 | 18.55 | 17.90 | 18.45 | 18.45 | 1.65% | 3,668 |
| Aug 21, 2025 | 18.35 | 18.35 | 17.95 | 18.15 | 18.15 | 0.28% | 431 |
| Aug 20, 2025 | 18.60 | 18.60 | 17.05 | 18.10 | 18.10 | -3.21% | 18,326 |
| Aug 19, 2025 | 18.75 | 19.20 | 18.60 | 18.70 | 18.70 | -0.53% | 8,500 |
| Aug 18, 2025 | 18.60 | 19.25 | 18.50 | 18.80 | 18.80 | 1.62% | 12,088 |
| Aug 15, 2025 | 18.35 | 18.65 | 18.35 | 18.50 | 18.50 | 0.82% | 10,147 |
| Aug 14, 2025 | 18.35 | 18.50 | 18.35 | 18.35 | 18.35 | -0.54% | 835 |
| Aug 13, 2025 | 18.35 | 18.50 | 18.35 | 18.45 | 18.45 | -0.27% | 538 |
| Aug 12, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 2.78% | 6,265 |
| Aug 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,130 |
| Aug 8, 2025 | 18.00 | 18.05 | 18.00 | 18.00 | 18.00 | - | 2,223 |
| Aug 7, 2025 | 18.00 | 18.05 | 18.00 | 18.00 | 18.00 | - | 3,712 |
| Aug 6, 2025 | 18.00 | 18.05 | 18.00 | 18.00 | 18.00 | - | 2,754 |
| Aug 5, 2025 | 18.00 | 18.05 | 18.00 | 18.00 | 18.00 | - | 6,745 |
| Aug 4, 2025 | 18.00 | 18.05 | 18.00 | 18.00 | 18.00 | - | 4,803 |
| Aug 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 301 |
| Jul 31, 2025 | 18.05 | 18.05 | 17.95 | 18.00 | 18.00 | - | 1,634 |
| Jul 30, 2025 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | - | 6,149 |
| Jul 29, 2025 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | 0.28% | 2,184 |
| Jul 28, 2025 | 17.90 | 17.95 | 17.90 | 17.95 | 17.95 | 0.56% | 5,145 |
| Jul 25, 2025 | 17.85 | 17.90 | 17.85 | 17.85 | 17.85 | 0.56% | 4,911 |
| Jul 24, 2025 | 17.60 | 17.85 | 17.60 | 17.75 | 17.75 | 2.01% | 6,864 |
| Jul 23, 2025 | 17.55 | 17.55 | 17.40 | 17.40 | 17.40 | 0.29% | 580 |
| Jul 22, 2025 | 17.45 | 17.50 | 17.35 | 17.35 | 17.35 | -0.86% | 236 |
| Jul 21, 2025 | 17.50 | 17.50 | 17.35 | 17.50 | 17.50 | 0.29% | 65 |