Skip to main content
Orange S.A. (ETR:FTE)
Germany flag Germany · Delayed Price · Currency is EUR
13.77
-0.28 (-1.99%)
Dec 5, 2025, 5:35 PM CET

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.0114.0113.7713.7713.77-1.99%20,195
Dec 4, 202514.0214.0714.0214.0514.050.07%1,103
Dec 3, 202514.0214.1214.0214.0414.040.14%3,328
Dec 2, 202513.7914.0613.7914.0214.02-0.85%1,833
Dec 1, 202514.1614.2114.1414.1413.84-0.56%1,700
Nov 28, 202514.1814.2214.0014.2213.920.49%8,923
Nov 27, 202514.0814.1514.0614.1513.851.47%1,307
Nov 26, 202513.9414.1613.9413.9513.65-0.46%2,517
Nov 25, 202513.9614.0813.9614.0113.710.36%15,846
Nov 24, 202513.9514.0113.9513.9613.660.22%1,100
Nov 21, 202513.6413.9513.6413.9313.631.68%625
Nov 20, 202513.8013.8013.6813.7013.41-1.15%7,813
Nov 19, 202513.8913.9513.7213.8613.57-1.11%47,291
Nov 18, 202513.9514.0213.8714.0213.72-0.28%9,259
Nov 17, 202514.0614.0614.0114.0613.760.07%1,955
Nov 14, 202514.2414.2413.9114.0513.75-2.23%12,157
Nov 13, 202514.2514.4214.2114.3714.060.81%42,349
Nov 12, 202514.1914.2514.1914.2513.950.53%16,650
Nov 11, 202514.2314.2514.1814.1813.870.07%10,390
Nov 10, 202514.0814.1914.0614.1713.860.14%14,619
Nov 7, 202513.9714.2313.9714.1513.841.73%2,559
Nov 6, 202513.8213.9113.8213.9113.611.87%922
Nov 5, 202513.7313.7713.6513.6513.36-0.33%13,551
Nov 4, 202513.7513.7513.5613.7013.40-1.23%3,025
Nov 3, 202513.9814.0513.8713.8713.570.22%27,572
Oct 31, 202513.8413.8613.8413.8413.54-0.14%600
Oct 30, 202513.7613.8613.7613.8613.561.13%273
Oct 29, 202513.7213.7513.7013.7013.410.18%5,557
Oct 28, 202513.6613.8613.6413.6813.38-7,633
Oct 27, 202513.9113.9113.6813.6813.38-2.36%739
Oct 24, 202513.9914.0113.9714.0113.71-0.99%1,034
Oct 23, 202514.1214.2214.0314.1513.840.53%4,716
Oct 22, 202514.1014.1013.9114.0713.77-1,333
Oct 21, 202514.1014.1614.0614.0713.77-0.07%1,686
Oct 20, 202514.2414.2814.0814.0813.78-1.74%3,234
Oct 17, 202514.0914.3314.0914.3314.033.32%22,083
Oct 16, 202514.0114.1213.8713.8713.58-1.11%15,872
Oct 15, 202514.1814.1813.8814.0313.733.31%8,298
Oct 14, 202513.4813.5813.4813.5813.290.78%4,053
Oct 13, 202513.6013.6013.4413.4713.18-0.26%15,186
Oct 10, 202513.5813.6213.5113.5113.22-0.22%482
Oct 9, 202513.5013.5613.4713.5413.251.08%9,629
Oct 8, 202513.3813.4013.3713.3913.111.55%1,676
Oct 7, 202513.1813.2513.1413.1912.910.27%23,981
Oct 6, 202513.2613.2613.1213.1512.87-0.53%6,991
Oct 3, 202513.5413.5413.2213.2212.94-2.36%36,238
Oct 2, 202513.4713.5413.4713.5413.25-1.60%839
Oct 1, 202513.7913.7913.6113.7613.47-0.36%16,758
Sep 30, 202513.6813.8113.6413.8113.521.81%1,549
Sep 29, 202513.6813.6913.5713.5713.28-1.56%393