Orange S.A. (1ORA) Price History
Daily open, high, low, close and volume for Orange S.A. (1ORA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €13.99 | €13.99 | €13.87 | €13.89 | 655 |
| 2026-10-08 | €14.25 | €14.25 | €14.25 | €14.25 | 0 |
| 2026-10-07 | €14.29 | €14.33 | €14.27 | €14.25 | 1,325 |
| 2026-10-06 | €14.01 | €14.01 | €14.01 | €14.01 | 0 |
| 2026-10-05 | €14.07 | €14.07 | €14.07 | €14.01 | 35 |
| 2026-10-02 | €13.79 | €13.79 | €13.79 | €13.79 | 0 |
| 2026-10-01 | €13.79 | €13.84 | €13.75 | €13.79 | 3,145 |
| 2026-09-30 | €13.75 | €13.75 | €13.75 | €13.75 | 0 |
| 2026-09-29 | €13.72 | €13.83 | €13.72 | €13.75 | 2,510 |
| 2026-09-28 | €14.19 | €14.19 | €13.96 | €13.99 | 2,490 |
| 2026-09-25 | €14.04 | €14.11 | €14.00 | €14.14 | 4,054 |
| 2026-09-24 | €14.03 | €14.04 | €13.95 | €14.03 | 618 |
| 2026-09-23 | €14.26 | €14.26 | €14.00 | €14.13 | 8,435 |
| 2026-09-22 | €15.00 | €15.00 | €14.53 | €14.46 | 4,517 |
| 2026-09-21 | €15.11 | €15.11 | €15.11 | €15.11 | 0 |
| 2026-09-18 | €15.48 | €15.48 | €15.02 | €15.11 | 4,994 |
| 2026-09-17 | €16.00 | €16.00 | €16.00 | €15.96 | 1,400 |
| 2026-09-16 | €15.81 | €15.81 | €15.81 | €15.87 | 450 |
| 2026-09-15 | €15.67 | €15.80 | €15.63 | €15.79 | 22,483 |
| 2026-09-14 | €15.76 | €15.76 | €15.75 | €15.73 | 2,710 |
| 2026-09-11 | €17.01 | €17.01 | €15.50 | €15.57 | 71 |
| 2026-09-10 | €15.46 | €15.46 | €15.45 | €15.47 | 260 |
| 2026-09-09 | €15.34 | €15.34 | €15.34 | €15.34 | 0 |
| 2026-09-08 | €15.27 | €15.27 | €15.27 | €15.34 | 400 |
| 2026-09-07 | €15.34 | €15.47 | €15.34 | €15.32 | 3,031 |
| 2026-09-04 | €15.29 | €15.34 | €15.26 | €15.34 | 1,214 |
| 2026-09-03 | €15.52 | €15.52 | €15.52 | €15.52 | 0 |
| 2026-09-02 | €15.20 | €15.50 | €15.20 | €15.52 | 2,467 |
| 2026-09-01 | €15.30 | €15.39 | €15.30 | €15.43 | 3,340 |
| 2026-08-31 | €15.28 | €15.34 | €15.20 | €15.39 | 55,490 |
| 2026-08-28 | €15.00 | €15.24 | €14.92 | €15.23 | 3,114 |
| 2026-08-27 | €15.57 | €15.57 | €14.98 | €15.04 | 4,255 |
| 2026-08-26 | €15.79 | €15.79 | €15.79 | €15.79 | 24 |
| 2026-08-25 | €15.88 | €15.88 | €15.82 | €15.91 | 1,900 |
| 2026-08-24 | €16.05 | €16.05 | €15.84 | €15.93 | 3,524 |
| 2026-08-21 | €16.07 | €16.07 | €16.07 | €15.98 | 35 |
| 2026-08-20 | €16.20 | €16.20 | €16.20 | €16.20 | 0 |
| 2026-08-19 | €16.20 | €16.20 | €16.16 | €16.20 | 1,800 |
| 2026-08-18 | €16.24 | €16.24 | €16.24 | €16.24 | 0 |
| 2026-08-17 | €16.25 | €16.31 | €16.25 | €16.24 | 1,700 |
| 2026-08-14 | €16.08 | €16.08 | €16.08 | €16.08 | 0 |
| 2026-08-13 | €16.08 | €16.08 | €16.08 | €16.08 | 0 |
| 2026-08-12 | €16.08 | €16.08 | €16.08 | €16.08 | 0 |
| 2026-08-11 | €16.00 | €16.00 | €16.00 | €16.08 | 1,500 |
| 2026-08-10 | €16.41 | €16.41 | €16.41 | €16.41 | 0 |
| 2026-08-07 | €16.20 | €16.20 | €16.20 | €16.41 | 1,500 |
| 2026-08-06 | €16.20 | €16.30 | €16.20 | €16.31 | 1,200 |
| 2026-08-05 | €16.00 | €16.00 | €16.00 | €15.93 | 1,500 |
| 2026-08-04 | €16.48 | €16.48 | €16.44 | €16.47 | 146 |
| 2026-08-03 | €16.73 | €16.73 | €16.73 | €16.61 | 7 |
| 2026-07-31 | €16.55 | €16.55 | €16.36 | €16.57 | 1,130 |
| 2026-07-30 | €17.15 | €17.15 | €17.15 | €17.05 | 296 |
| 2026-07-29 | €17.08 | €17.13 | €16.88 | €17.34 | 598 |
| 2026-07-28 | €17.30 | €17.30 | €17.30 | €17.29 | 400 |
| 2026-07-27 | €16.33 | €16.33 | €16.33 | €16.51 | 350 |
| 2026-07-24 | €16.33 | €16.33 | €16.33 | €16.33 | 0 |
| 2026-07-23 | €16.46 | €16.46 | €16.46 | €16.33 | 90 |
| 2026-07-22 | €16.54 | €16.54 | €16.54 | €16.54 | 0 |
| 2026-07-21 | €16.54 | €16.54 | €16.54 | €16.54 | 0 |
| 2026-07-20 | €16.54 | €16.54 | €16.54 | €16.54 | 0 |
| 2026-07-17 | €16.60 | €16.60 | €16.60 | €16.54 | 80 |
| 2026-07-16 | €16.20 | €16.20 | €16.08 | €16.17 | 2,350 |
| 2026-07-15 | €16.47 | €16.47 | €16.47 | €16.47 | 0 |
| 2026-07-14 | €16.28 | €16.28 | €16.28 | €16.47 | 9 |
| 2026-07-13 | €16.25 | €16.29 | €16.25 | €16.20 | 188 |
| 2026-07-10 | €15.90 | €15.90 | €15.87 | €15.86 | 1,900 |
| 2026-07-09 | €15.89 | €15.90 | €15.88 | €15.88 | 1,528 |
| 2026-07-08 | €15.81 | €15.88 | €15.81 | €15.90 | 1,520 |
| 2026-07-07 | €15.85 | €15.93 | €15.85 | €15.93 | 149 |
| 2026-07-06 | €15.70 | €15.77 | €15.65 | €15.68 | 6,205 |
| 2026-07-03 | €15.91 | €15.91 | €15.91 | €15.91 | 0 |
| 2026-07-02 | €15.83 | €15.94 | €15.83 | €15.91 | 1,567 |
| 2026-07-01 | €16.20 | €16.20 | €15.76 | €15.79 | 6,462 |
| 2026-06-30 | €16.71 | €16.71 | €16.50 | €16.50 | 1,560 |
| 2026-06-29 | €16.80 | €16.80 | €16.80 | €16.81 | 1,500 |
| 2026-06-26 | €17.12 | €17.12 | €17.01 | €17.03 | 451 |
| 2026-06-25 | €16.95 | €16.95 | €16.95 | €17.00 | 1,000 |
| 2026-06-24 | €16.84 | €16.84 | €16.84 | €16.84 | 0 |
| 2026-06-23 | €16.84 | €16.84 | €16.84 | €16.84 | 0 |
| 2026-06-22 | €17.00 | €17.00 | €16.86 | €16.84 | 2,984 |
| 2026-06-19 | €16.96 | €16.96 | €16.96 | €16.96 | 0 |
| 2026-06-18 | €16.86 | €16.91 | €16.85 | €16.96 | 638 |
| 2026-06-17 | €16.79 | €16.97 | €16.70 | €16.94 | 2,600 |
| 2026-06-16 | €17.49 | €17.53 | €17.49 | €17.51 | 137 |
| 2026-06-15 | €17.31 | €17.35 | €17.31 | €17.51 | 7,166 |
| 2026-06-12 | €17.70 | €17.70 | €17.70 | €17.79 | 200 |
| 2026-06-11 | €17.62 | €17.78 | €17.62 | €17.75 | 78 |
| 2026-06-10 | €17.75 | €17.75 | €17.75 | €18.36 | 55 |
| 2026-06-09 | €17.60 | €17.76 | €17.60 | €17.75 | 1,450 |
| 2026-06-08 | €17.61 | €17.61 | €17.61 | €17.79 | 43 |
| 2026-06-05 | €17.50 | €17.50 | €17.41 | €17.41 | 1,080 |
| 2026-06-04 | €17.76 | €17.76 | €17.76 | €17.49 | 1 |
| 2026-06-03 | €18.06 | €18.06 | €18.06 | €18.06 | 0 |
| 2026-06-02 | €18.06 | €18.06 | €18.06 | €18.06 | 0 |
| 2026-06-01 | €18.06 | €18.06 | €18.06 | €18.06 | 0 |
| 2026-05-29 | €18.03 | €18.09 | €17.97 | €18.06 | 208 |
| 2026-05-28 | €18.12 | €18.12 | €18.07 | €18.12 | 71 |
| 2026-05-27 | €18.06 | €18.06 | €18.06 | €18.06 | 0 |
| 2026-05-26 | €18.20 | €18.28 | €18.18 | €18.06 | 1,107 |
| 2026-05-25 | €18.16 | €18.21 | €18.11 | €18.13 | 3,215 |
| 2026-05-22 | €18.61 | €18.61 | €18.61 | €18.61 | 0 |
| 2026-05-21 | €18.61 | €18.61 | €18.61 | €18.61 | 0 |
| 2026-05-20 | €18.64 | €18.64 | €18.59 | €18.61 | 24 |
| 2026-05-19 | €18.69 | €18.69 | €18.68 | €18.70 | 515 |
| 2026-05-18 | €18.23 | €18.23 | €18.22 | €18.40 | 493 |
| 2026-05-15 | €18.35 | €18.35 | €18.28 | €18.22 | 70 |
| 2026-05-14 | €18.63 | €18.63 | €18.58 | €18.50 | 264 |
| 2026-05-13 | €18.24 | €18.24 | €18.24 | €18.24 | 0 |
| 2026-05-12 | €18.35 | €18.35 | €18.29 | €18.24 | 1,166 |
| 2026-05-11 | €17.93 | €18.11 | €17.83 | €18.18 | 144 |
| 2026-05-08 | €18.14 | €18.14 | €18.14 | €18.14 | 0 |
| 2026-05-07 | €18.14 | €18.14 | €18.14 | €18.14 | 0 |
| 2026-05-06 | €17.95 | €17.95 | €17.76 | €18.14 | 1,166 |
| 2026-05-05 | €18.15 | €18.17 | €17.95 | €17.94 | 505 |
| 2026-05-04 | €17.63 | €17.63 | €17.42 | €17.59 | 632 |
| 2026-04-30 | €17.54 | €17.54 | €17.54 | €17.54 | 0 |
| 2026-04-29 | €17.54 | €17.54 | €17.54 | €17.54 | 0 |
| 2026-04-28 | €17.33 | €17.33 | €17.31 | €17.54 | 62 |
| 2026-04-27 | €17.67 | €17.67 | €17.67 | €17.67 | 0 |
| 2026-04-24 | €17.83 | €17.83 | €17.71 | €17.67 | 445 |
| 2026-04-23 | €17.90 | €18.00 | €17.90 | €18.00 | 1,707 |
| 2026-04-22 | €17.50 | €17.50 | €17.30 | €17.31 | 680 |
| 2026-04-21 | €17.73 | €17.73 | €17.58 | €17.67 | 29 |
| 2026-04-20 | €17.20 | €17.58 | €17.20 | €17.68 | 63 |
| 2026-04-17 | €17.30 | €17.30 | €17.20 | €17.16 | 800 |
| 2026-04-16 | €17.78 | €17.81 | €17.78 | €18.08 | 185 |
| 2026-04-15 | €17.85 | €17.85 | €17.73 | €17.81 | 4,538 |
| 2026-04-14 | €17.53 | €17.53 | €17.52 | €17.73 | 1,000 |
| 2026-04-13 | €17.75 | €17.83 | €17.75 | €17.68 | 15 |
| 2026-04-10 | €18.06 | €18.06 | €18.06 | €18.06 | 0 |
| 2026-04-09 | €18.08 | €18.08 | €18.08 | €18.06 | 27 |
| 2026-04-08 | €17.86 | €17.86 | €17.86 | €17.94 | 107 |
| 2026-04-07 | €17.83 | €17.83 | €17.83 | €17.83 | 0 |
| 2026-04-02 | €17.68 | €17.68 | €17.68 | €17.83 | 70 |
| 2026-04-01 | €17.57 | €17.68 | €17.56 | €17.60 | 355 |
| 2026-03-31 | €17.68 | €17.68 | €17.68 | €17.62 | 112 |
| 2026-03-30 | €17.39 | €17.39 | €17.39 | €17.45 | 125 |
| 2026-03-27 | €17.28 | €17.28 | €17.28 | €17.30 | 12 |
| 2026-03-26 | €17.18 | €17.18 | €17.18 | €17.18 | 0 |
| 2026-03-25 | €17.15 | €17.15 | €17.15 | €17.18 | 65 |
| 2026-03-24 | €17.05 | €17.05 | €17.05 | €17.21 | 1,511 |
| 2026-03-23 | €16.92 | €16.94 | €16.92 | €16.93 | 825 |
| 2026-03-20 | €17.25 | €17.26 | €17.06 | €17.04 | 373 |
| 2026-03-19 | €17.48 | €17.48 | €17.48 | €17.48 | 0 |
| 2026-03-18 | €17.48 | €17.49 | €17.33 | €17.48 | 1,815 |
| 2026-03-17 | €17.52 | €17.52 | €17.52 | €17.52 | 0 |
| 2026-03-16 | €17.48 | €17.48 | €17.48 | €17.52 | 138 |
| 2026-03-13 | €17.24 | €17.57 | €17.24 | €17.49 | 99 |
| 2026-03-12 | €16.96 | €16.96 | €16.95 | €17.11 | 5,000 |
| 2026-03-11 | €17.01 | €17.01 | €16.99 | €16.99 | 630 |
| 2026-03-10 | €17.00 | €17.00 | €17.00 | €17.09 | 70 |
| 2026-03-09 | €17.11 | €17.11 | €17.11 | €17.12 | 40 |
| 2026-03-06 | €17.10 | €17.21 | €17.08 | €17.46 | 135 |
| 2026-03-05 | €17.82 | €17.82 | €17.64 | €17.65 | 390 |
| 2026-03-04 | €17.81 | €17.81 | €17.69 | €17.62 | 3,351 |
| 2026-03-03 | €17.63 | €17.73 | €17.63 | €17.79 | 784 |
| 2026-03-02 | €18.03 | €18.24 | €18.00 | €17.89 | 1,617 |
| 2026-02-27 | €17.74 | €17.99 | €17.74 | €18.07 | 918 |
| 2026-02-26 | €18.08 | €18.08 | €18.08 | €18.08 | 0 |
| 2026-02-25 | €17.97 | €17.97 | €17.97 | €18.08 | 6 |
| 2026-02-24 | €17.72 | €17.72 | €17.72 | €17.72 | 0 |
| 2026-02-23 | €17.63 | €17.74 | €17.56 | €17.72 | 177 |
| 2026-02-20 | €17.93 | €17.94 | €17.84 | €17.75 | 637 |
| 2026-02-19 | €17.18 | €17.18 | €17.18 | €17.18 | 0 |
| 2026-02-18 | €17.18 | €17.18 | €17.18 | €17.18 | 0 |
| 2026-02-17 | €18.90 | €18.90 | €17.22 | €17.18 | 1,805 |
| 2026-02-16 | €17.19 | €17.36 | €17.17 | €17.28 | 2,796 |
| 2026-02-13 | €17.22 | €17.22 | €17.15 | €17.18 | 529 |
| 2026-02-12 | €17.18 | €17.24 | €17.18 | €17.29 | 142 |
| 2026-02-11 | €16.56 | €17.17 | €16.56 | €17.17 | 1,288 |
| 2026-02-10 | €16.54 | €16.54 | €16.54 | €16.54 | 0 |
| 2026-02-09 | €16.56 | €16.56 | €16.47 | €16.54 | 646 |
| 2026-02-06 | €16.39 | €16.46 | €16.39 | €16.50 | 125 |
| 2026-02-05 | €16.39 | €16.39 | €16.26 | €16.47 | 3,412 |
| 2026-02-04 | €16.35 | €16.35 | €16.32 | €16.55 | 210 |
| 2026-02-03 | €16.00 | €16.00 | €15.94 | €15.90 | 445 |
| 2026-02-02 | €15.83 | €15.85 | €15.78 | €15.89 | 1,055 |
| 2026-01-30 | €15.59 | €15.66 | €15.59 | €15.61 | 55 |
| 2026-01-29 | €15.65 | €15.66 | €15.65 | €15.59 | 389 |
| 2026-01-28 | €15.36 | €15.36 | €15.30 | €15.62 | 405 |
| 2026-01-27 | €15.37 | €15.37 | €15.32 | €15.41 | 443 |
| 2026-01-26 | €15.09 | €15.15 | €15.08 | €15.22 | 196 |
| 2026-01-23 | €14.88 | €14.88 | €14.88 | €14.88 | 0 |
| 2026-01-22 | €14.58 | €14.94 | €14.58 | €14.88 | 307 |
| 2026-01-21 | €14.54 | €14.62 | €14.54 | €14.49 | 5,268 |
| 2026-01-20 | €14.80 | €14.80 | €14.75 | €14.66 | 1,136 |
| 2026-01-19 | €14.88 | €14.94 | €14.81 | €14.74 | 439 |
| 2026-01-16 | €14.71 | €14.79 | €14.71 | €14.74 | 168 |
| 2026-01-15 | €14.49 | €14.54 | €14.49 | €14.62 | 814 |
| 2026-01-14 | €14.49 | €14.50 | €14.49 | €14.52 | 118 |
| 2026-01-13 | €14.22 | €14.22 | €14.22 | €14.22 | 0 |
| 2026-01-12 | €14.22 | €14.22 | €14.22 | €14.22 | 0 |
| 2026-01-09 | €14.43 | €14.43 | €14.42 | €14.22 | 368 |
| 2026-01-08 | €14.49 | €14.49 | €14.49 | €14.49 | 0 |
| 2026-01-07 | €14.40 | €14.49 | €14.40 | €14.49 | 740 |
| 2026-01-06 | €14.17 | €14.17 | €14.17 | €14.17 | 0 |
| 2026-01-05 | €14.26 | €14.26 | €13.99 | €14.17 | 1,345 |
| 2026-01-02 | €14.28 | €14.28 | €14.28 | €14.28 | 0 |
| 2025-12-30 | €14.17 | €14.35 | €14.17 | €14.28 | 1,477 |
| 2025-12-29 | €13.75 | €14.08 | €12.42 | €14.17 | 1,307 |
| 2025-12-23 | €13.94 | €13.94 | €13.92 | €14.04 | 4,363 |
| 2025-12-22 | €13.88 | €13.88 | €13.88 | €13.88 | 0 |
| 2025-12-19 | €13.88 | €13.88 | €13.88 | €13.88 | 0 |
| 2025-12-18 | €13.88 | €13.88 | €13.88 | €13.88 | 0 |
| 2025-12-17 | €13.88 | €13.88 | €13.88 | €13.88 | 0 |
| 2025-12-16 | €13.88 | €13.88 | €13.88 | €13.88 | 0 |
| 2025-12-15 | €13.66 | €13.83 | €13.48 | €13.88 | 785 |
| 2025-12-12 | €13.73 | €13.73 | €13.73 | €13.73 | 0 |
| 2025-12-11 | €13.66 | €13.66 | €13.66 | €13.73 | 2,400 |
| 2025-12-10 | €13.66 | €13.66 | €13.66 | €13.67 | 117 |
| 2025-12-09 | €13.66 | €13.66 | €13.65 | €13.70 | 1,000 |
| 2025-12-08 | €13.75 | €13.75 | €13.75 | €13.70 | 117 |
| 2025-12-05 | €14.16 | €14.16 | €14.16 | €14.16 | 0 |
| 2025-12-04 | €14.16 | €14.16 | €14.16 | €14.16 | 0 |
| 2025-12-03 | €14.16 | €14.16 | €14.16 | €14.16 | 0 |
| 2025-12-02 | €14.16 | €14.16 | €14.16 | €14.16 | 0 |
| 2025-12-01 | €14.14 | €14.24 | €14.14 | €14.16 | 75 |
| 2025-11-28 | €14.11 | €14.26 | €14.11 | €14.53 | 35 |
| 2025-11-27 | €13.97 | €13.97 | €13.97 | €13.97 | 0 |
| 2025-11-26 | €13.97 | €13.97 | €13.97 | €13.97 | 0 |
| 2025-11-25 | €13.97 | €13.97 | €13.97 | €13.97 | 0 |
| 2025-11-24 | €14.04 | €14.04 | €14.04 | €13.97 | 107 |
| 2025-11-21 | €13.83 | €13.83 | €13.83 | €13.83 | 0 |
| 2025-11-20 | €13.83 | €13.83 | €13.83 | €13.83 | 0 |
| 2025-11-19 | €13.91 | €13.91 | €13.91 | €13.83 | 3,000 |
| 2025-11-18 | €14.04 | €14.04 | €14.04 | €14.04 | 0 |
| 2025-11-17 | €13.86 | €13.86 | €13.86 | €14.04 | 155 |
| 2025-11-14 | €14.19 | €14.19 | €14.19 | €14.19 | 0 |
| 2025-11-13 | €14.19 | €14.19 | €14.19 | €14.19 | 0 |
| 2025-11-12 | €14.19 | €14.19 | €14.19 | €14.19 | 0 |
| 2025-11-11 | €14.19 | €14.19 | €14.14 | €14.19 | 500 |
| 2025-11-10 | €14.14 | €14.14 | €14.14 | €14.14 | 0 |
| 2025-11-07 | €14.10 | €14.10 | €14.10 | €14.14 | 200 |
| 2025-11-06 | €13.76 | €13.87 | €13.76 | €13.91 | 850 |
| 2025-11-05 | €13.70 | €13.70 | €13.70 | €13.71 | 100 |
| 2025-11-04 | €13.84 | €13.84 | €13.84 | €13.84 | 0 |
| 2025-11-03 | €14.04 | €14.04 | €14.04 | €13.84 | 200 |
| 2025-10-31 | €13.80 | €13.80 | €13.80 | €13.83 | 200 |
| 2025-10-30 | €13.62 | €13.62 | €13.62 | €13.77 | 25 |
| 2025-10-29 | €13.87 | €13.87 | €13.87 | €13.87 | 0 |
| 2025-10-28 | €13.87 | €13.87 | €13.87 | €13.87 | 0 |
| 2025-10-27 | €13.75 | €13.90 | €13.75 | €13.87 | 310 |
| 2025-10-24 | €14.18 | €14.18 | €14.18 | €14.18 | 0 |
| 2025-10-23 | €14.15 | €14.24 | €14.15 | €14.18 | 1,100 |
| 2025-10-22 | €14.09 | €14.09 | €14.09 | €14.09 | 0 |
| 2025-10-21 | €14.25 | €14.25 | €14.08 | €14.09 | 56 |
| 2025-10-20 | €14.23 | €14.23 | €14.18 | €14.18 | 2,419 |
| 2025-10-17 | €14.20 | €14.23 | €14.18 | €14.38 | 1,289 |
| 2025-10-16 | €13.95 | €14.04 | €13.83 | €14.10 | 415 |
| 2025-10-15 | €14.08 | €14.10 | €13.91 | €14.04 | 733 |
| 2025-10-14 | €13.51 | €13.51 | €13.51 | €13.56 | 119 |
| 2025-10-13 | €13.55 | €13.55 | €13.55 | €13.55 | 0 |
| 2025-10-10 | €13.55 | €13.55 | €13.55 | €13.55 | 0 |
| 2025-10-09 | €13.36 | €13.49 | €13.27 | €13.55 | 8,554 |