New Zealand markets closed

Orange S.A. (ORA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
9.48-0.10 (-1.09%)
At close: 05:38PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20249.589.619.479.489.485,436,803
24 Jun 20249.569.619.479.589.584,781,376
21 Jun 20249.549.629.519.569.5614,088,569
20 Jun 20249.439.569.439.539.536,120,556
19 Jun 20249.359.459.359.439.435,569,252
18 Jun 20249.399.439.339.369.367,343,933
17 Jun 20249.359.419.239.349.346,490,050
14 Jun 20249.389.389.199.299.2917,982,854
13 Jun 20249.519.539.399.449.4410,153,103
12 Jun 20249.809.819.529.549.5412,110,671
11 Jun 20249.959.979.739.809.8010,161,638
10 Jun 202410.0010.069.909.949.9411,700,222
07 Jun 202410.4610.4710.0610.0610.0614,499,275
06 Jun 202410.5510.5610.4010.4910.495,309,502
05 Jun 202410.6510.7210.5510.5510.558,126,086
04 Jun 202410.5010.5610.4410.5610.567,407,514
04 Jun 20240.42 Dividend
03 Jun 202410.8010.9410.7610.9110.498,268,697
31 May 202410.6710.7910.6510.7310.3120,849,932
30 May 202410.6010.6710.5810.6510.245,118,648
29 May 202410.6010.6210.5610.6010.195,100,242
28 May 202410.7210.7310.6110.6110.214,847,264
27 May 202410.7010.7310.6610.7010.292,398,399
24 May 202410.6310.6910.5710.6810.263,930,648
23 May 202410.6910.6910.5410.6010.205,614,735
22 May 202410.8010.8010.6010.7010.296,991,022
21 May 202410.8410.8610.8010.8010.384,810,483
20 May 202410.8110.8610.7810.8410.423,568,325
17 May 202410.7810.8210.7710.8110.396,500,580
16 May 202410.7010.7710.6410.7710.355,744,710
15 May 202410.6710.8010.6310.7210.306,679,513
14 May 202410.6510.7210.6310.6710.264,255,359
13 May 202410.5810.6910.5810.6410.234,128,608
10 May 202410.6010.6810.5710.5710.175,882,933
09 May 202410.5310.6810.5210.5710.174,497,340
08 May 202410.4710.5310.4710.5210.125,380,105
07 May 202410.4410.5110.4010.4310.027,217,154
06 May 202410.4710.5210.4310.4310.024,865,051
03 May 202410.4010.5210.3810.4510.054,912,488
02 May 202410.3610.4610.3510.4010.004,660,587
30 Apr 202410.4710.4810.3910.4310.028,435,067
29 Apr 202410.4410.5710.3810.4810.075,416,600
26 Apr 202410.5110.5410.3910.4010.007,020,786
25 Apr 202410.5610.6610.4410.4810.087,176,650
24 Apr 202410.8210.8810.5610.6510.2412,579,701
23 Apr 202411.0711.1111.0411.0410.627,673,514
22 Apr 202410.9011.0910.8811.0610.637,996,715
19 Apr 202410.7210.9010.7110.8510.446,782,584
18 Apr 202410.5510.7010.5310.6810.275,042,673
17 Apr 202410.4910.6310.4410.5610.156,823,025
16 Apr 202410.3610.4810.3110.4810.087,724,637
15 Apr 202410.4410.4410.3410.369.975,243,176
12 Apr 202410.4010.4810.3910.4410.034,270,806
11 Apr 202410.4110.5310.3610.379.975,323,195
10 Apr 202410.5710.5910.4110.4110.016,609,287
09 Apr 202410.6010.6210.5410.5610.165,643,138
08 Apr 202410.6910.7010.5910.6010.204,389,193
05 Apr 202410.8210.8210.6810.7110.305,987,907
04 Apr 202410.8510.9310.8410.8410.424,360,588
03 Apr 202410.9110.9910.8510.8510.446,726,343
02 Apr 202410.9210.9810.8510.8910.475,717,959
28 Mar 202410.8210.9210.8210.8910.475,348,634
27 Mar 202410.6110.8810.6110.8110.395,000,954
26 Mar 202410.6310.6610.5410.6310.224,887,535
25 Mar 202410.6110.7210.6010.6410.234,172,384
22 Mar 202410.5410.6710.5310.6210.214,368,397
21 Mar 202410.6410.6710.5010.5110.114,358,993
20 Mar 202410.6210.6510.5610.6410.233,048,161
19 Mar 202410.6110.6710.5910.6010.203,947,088
18 Mar 202410.5010.6310.4810.6010.194,233,496
15 Mar 202410.4310.6010.4210.5210.1218,259,734
14 Mar 202410.4510.5010.4110.4310.034,284,905
13 Mar 202410.4610.4710.3710.4410.048,444,195
12 Mar 202410.6010.6210.4410.4410.047,559,336
11 Mar 202410.6110.7110.5910.5910.193,494,590
08 Mar 202410.4710.6010.4310.6010.205,058,001
07 Mar 202410.5310.6810.4910.5110.105,948,676
06 Mar 202410.6210.6810.5310.5310.124,441,470
05 Mar 202410.5610.6210.4610.6210.213,001,649
04 Mar 202410.6010.6010.5010.5310.123,467,185
01 Mar 202410.6010.6410.5610.5810.174,014,104
29 Feb 202410.6610.7410.6010.6110.208,991,184
28 Feb 202410.7810.8410.6710.6910.283,524,255
27 Feb 202410.6810.7810.6710.7410.334,053,971
26 Feb 202410.7610.7710.6810.7110.303,453,384
23 Feb 202410.7810.7810.5410.7710.356,239,364
22 Feb 202410.8510.8910.7710.7710.365,447,606
21 Feb 202410.8610.8710.7410.8510.433,974,959
20 Feb 202410.8410.9110.7910.9010.484,513,463
19 Feb 202410.8110.9010.8010.8510.433,902,084
16 Feb 202410.8010.8110.6810.7710.355,145,979
15 Feb 202410.6310.8410.6310.7510.347,897,992
14 Feb 202410.6310.7310.5910.6310.225,452,076
13 Feb 202410.5710.7210.5610.6510.244,509,534
12 Feb 202410.5210.6010.5110.5710.162,852,151
09 Feb 202410.5610.6210.5010.5210.114,368,190
08 Feb 202410.6810.6810.5510.5910.194,609,723
07 Feb 202410.7810.8310.6610.6710.264,710,250
06 Feb 202410.8510.8610.7610.7910.384,042,324
05 Feb 202410.9510.9710.8110.8710.453,560,904
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...