Frankfurt - Delayed Quote EUR

Orange S.A. (FTE.F)

10.59 -0.01 (-0.09%)
As of 8:20 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 10.59 10.59 10.59 10.59 10.59 1,398
Apr 24, 2024 11.00 11.00 10.60 10.60 10.60 1,398
Apr 23, 2024 11.07 11.10 11.07 11.07 11.07 1,576
Apr 22, 2024 10.83 11.03 10.83 10.95 10.95 1,709
Apr 19, 2024 10.66 10.81 10.66 10.81 10.81 1,135
Apr 18, 2024 10.52 10.77 10.52 10.73 10.73 2,546
Apr 17, 2024 10.45 10.61 10.40 10.60 10.60 6,077
Apr 16, 2024 10.36 10.44 10.35 10.44 10.44 3,740
Apr 15, 2024 10.44 10.55 10.40 10.40 10.40 1,268
Apr 12, 2024 10.40 10.43 10.40 10.43 10.43 5,895
Apr 11, 2024 10.44 10.48 10.44 10.47 10.47 3,500
Apr 10, 2024 10.55 10.59 10.42 10.43 10.43 6,601
Apr 9, 2024 10.61 10.61 10.55 10.57 10.57 3,468
Apr 8, 2024 10.70 10.70 10.60 10.61 10.61 3,118
Apr 5, 2024 10.78 10.81 10.77 10.77 10.77 580
Apr 4, 2024 10.84 10.91 10.84 10.88 10.88 1,140
Apr 3, 2024 10.93 10.98 10.93 10.98 10.98 2,961
Apr 2, 2024 10.90 10.94 10.90 10.93 10.93 3,869
Mar 28, 2024 10.77 10.77 10.77 10.77 10.77 -
Mar 27, 2024 10.60 10.78 10.60 10.78 10.78 7,080
Mar 26, 2024 10.55 10.65 10.55 10.65 10.65 3,500
Mar 25, 2024 10.70 10.71 10.63 10.71 10.71 6,460
Mar 22, 2024 10.57 10.64 10.57 10.60 10.60 13,000
Mar 21, 2024 10.66 10.66 10.57 10.57 10.57 1,800
Mar 20, 2024 10.55 10.59 10.55 10.59 10.59 1,500
Mar 19, 2024 10.56 10.65 10.56 10.65 10.65 8,018
Mar 18, 2024 10.60 10.60 10.53 10.59 10.59 4,795
Mar 15, 2024 10.45 10.57 10.45 10.57 10.57 2,780
Mar 14, 2024 10.37 10.52 10.37 10.52 10.52 2,250
Mar 13, 2024 10.47 10.47 10.39 10.39 10.39 2,381
Mar 12, 2024 10.65 10.65 10.49 10.49 10.49 7,500
Mar 11, 2024 10.52 10.65 10.52 10.65 10.65 2,223
Mar 8, 2024 10.56 10.56 10.56 10.56 10.56 -
Mar 7, 2024 10.54 10.55 10.40 10.53 10.53 5,437
Mar 6, 2024 10.60 10.62 10.50 10.50 10.50 2,770
Mar 5, 2024 10.60 10.60 10.50 10.50 10.50 1,907
Mar 4, 2024 10.55 10.55 10.55 10.55 10.55 100
Mar 1, 2024 10.64 10.64 10.58 10.60 10.60 950
Feb 29, 2024 10.67 10.67 10.67 10.67 10.67 -
Feb 28, 2024 10.71 10.79 10.69 10.69 10.69 1,975
Feb 27, 2024 10.72 10.72 10.69 10.69 10.69 -
Feb 26, 2024 10.76 10.76 10.76 10.76 10.76 -
Feb 23, 2024 10.78 10.79 10.78 10.79 10.79 250
Feb 22, 2024 10.82 10.86 10.79 10.79 10.79 6,755
Feb 21, 2024 10.87 10.87 10.76 10.84 10.84 665
Feb 20, 2024 10.80 10.88 10.80 10.84 10.84 7,890
Feb 19, 2024 10.82 10.85 10.82 10.85 10.85 990
Feb 16, 2024 10.75 10.75 10.75 10.75 10.75 -
Feb 15, 2024 10.62 10.85 10.62 10.73 10.73 1,500
Feb 14, 2024 10.65 10.65 10.62 10.63 10.63 13,710
Feb 13, 2024 10.55 10.68 10.55 10.63 10.63 2,080
Feb 12, 2024 10.60 10.60 10.60 10.60 10.60 -
Feb 9, 2024 10.55 10.55 10.52 10.53 10.53 1,005
Feb 8, 2024 10.63 10.65 10.57 10.57 10.57 3,590
Feb 7, 2024 10.84 10.84 10.67 10.67 10.67 4,863
Feb 6, 2024 10.87 10.87 10.78 10.79 10.79 20,532
Feb 5, 2024 11.05 11.05 10.83 10.85 10.85 4,153
Feb 2, 2024 10.93 11.01 10.93 11.01 11.01 16,335
Feb 1, 2024 10.99 10.99 10.97 10.97 10.97 2,500
Jan 31, 2024 10.88 11.01 10.88 11.01 11.01 4,410
Jan 30, 2024 11.03 11.03 10.98 10.98 10.98 1,200
Jan 29, 2024 11.11 11.11 11.02 11.02 11.02 3,031
Jan 26, 2024 11.16 11.20 11.16 11.20 11.20 810
Jan 25, 2024 11.23 11.23 11.21 11.21 11.21 4,000
Jan 24, 2024 11.28 11.28 11.24 11.26 11.26 20,575
Jan 23, 2024 11.15 11.26 11.15 11.26 11.26 2,390
Jan 22, 2024 11.24 11.24 11.19 11.23 11.23 1,148
Jan 19, 2024 11.15 11.21 11.15 11.20 11.20 438
Jan 18, 2024 11.16 11.18 11.15 11.18 11.18 950
Jan 17, 2024 11.00 11.20 11.00 11.20 11.20 340
Jan 16, 2024 10.91 10.91 10.91 10.91 10.91 -
Jan 15, 2024 10.73 11.00 10.73 11.00 11.00 770
Jan 12, 2024 10.51 10.79 10.51 10.79 10.79 308
Jan 11, 2024 10.50 10.50 10.50 10.50 10.50 -
Jan 10, 2024 10.48 10.56 10.45 10.54 10.54 2,145
Jan 9, 2024 10.63 10.63 10.32 10.32 10.32 200
Jan 8, 2024 10.66 10.75 10.65 10.71 10.71 1,330
Jan 5, 2024 10.67 10.67 10.65 10.65 10.65 85
Jan 4, 2024 10.63 10.63 10.63 10.63 10.63 390
Jan 3, 2024 10.47 10.66 10.47 10.60 10.60 2,489
Jan 2, 2024 10.28 10.55 10.28 10.55 10.55 1,758
Dec 29, 2023 10.31 10.31 10.30 10.30 10.30 7,100
Dec 28, 2023 10.35 10.36 10.33 10.33 10.33 1,175
Dec 27, 2023 10.44 10.44 10.37 10.37 10.37 3,039
Dec 22, 2023 10.40 10.50 10.40 10.50 10.50 1,559
Dec 21, 2023 10.50 10.50 10.42 10.42 10.42 8,300
Dec 20, 2023 10.40 10.55 10.40 10.53 10.53 13,900
Dec 19, 2023 10.44 10.44 10.38 10.38 10.38 33,220
Dec 18, 2023 10.57 10.57 10.44 10.44 10.44 940
Dec 15, 2023 10.61 10.61 10.50 10.50 10.50 5,573
Dec 14, 2023 10.82 10.82 10.65 10.65 10.65 770
Dec 13, 2023 11.12 11.12 10.78 10.78 10.78 15,930
Dec 12, 2023 11.06 11.17 11.06 11.16 11.16 6,045
Dec 11, 2023 11.06 11.14 11.06 11.14 11.14 9,985
Dec 8, 2023 11.10 11.10 11.10 11.10 11.10 4,000
Dec 7, 2023 11.08 11.18 11.08 11.14 11.14 6,220
Dec 6, 2023 11.09 11.21 11.09 11.16 11.16 3,906
Dec 5, 2023 11.14 11.16 11.10 11.13 11.13 8,969
Dec 4, 2023 0.30 Dividend
Dec 4, 2023 11.15 11.15 11.01 11.07 11.07 3,998
Dec 1, 2023 11.28 11.39 11.28 11.39 11.09 520
Nov 30, 2023 11.32 11.34 11.29 11.34 11.04 5,535
Nov 29, 2023 11.27 11.28 11.27 11.28 10.98 181
Nov 28, 2023 11.25 11.32 11.25 11.30 11.00 11,083
Nov 27, 2023 11.06 11.24 11.06 11.24 10.95 6,207
Nov 24, 2023 11.12 11.16 11.12 11.14 10.85 1,100
Nov 23, 2023 11.03 11.13 11.03 11.12 10.83 1,884
Nov 22, 2023 11.05 11.12 11.05 11.12 10.82 450
Nov 21, 2023 11.01 11.03 11.01 11.03 10.74 3,482
Nov 20, 2023 11.03 11.12 11.03 11.10 10.81 957
Nov 17, 2023 10.99 10.99 10.99 10.99 10.70 228
Nov 16, 2023 10.91 11.00 10.91 11.00 10.71 300
Nov 15, 2023 11.01 11.01 10.92 10.92 10.63 1,260
Nov 14, 2023 11.11 11.11 10.95 10.95 10.66 529
Nov 13, 2023 11.03 11.13 11.03 11.13 10.83 1,829
Nov 10, 2023 11.05 11.07 11.05 11.07 10.78 300
Nov 9, 2023 10.99 10.99 10.99 10.99 10.70 28
Nov 8, 2023 10.96 10.96 10.95 10.95 10.67 2,790
Nov 7, 2023 11.08 11.08 10.95 10.95 10.66 1,100
Nov 6, 2023 11.06 11.15 11.06 11.11 10.81 2,438
Nov 3, 2023 11.11 11.15 11.11 11.15 10.86 775
Nov 2, 2023 11.14 11.24 11.14 11.24 10.94 1,470
Nov 1, 2023 11.11 11.20 11.10 11.10 10.81 815
Oct 31, 2023 11.02 11.10 11.02 11.10 10.81 740
Oct 30, 2023 11.00 11.00 11.00 11.00 10.71 1,020
Oct 27, 2023 10.85 11.05 10.85 11.05 10.76 2,580
Oct 26, 2023 10.78 10.95 10.78 10.95 10.66 625
Oct 25, 2023 10.81 10.85 10.75 10.83 10.54 4,960
Oct 24, 2023 10.78 10.86 10.78 10.86 10.57 11,783
Oct 23, 2023 10.74 10.74 10.72 10.72 10.44 387
Oct 20, 2023 10.87 10.87 10.84 10.84 10.55 570
Oct 19, 2023 10.92 10.92 10.88 10.89 10.60 140
Oct 18, 2023 10.87 11.02 10.87 10.97 10.68 3,148
Oct 17, 2023 10.88 10.99 10.88 10.90 10.61 1,817
Oct 16, 2023 11.03 11.07 11.02 11.02 10.73 4,224
Oct 13, 2023 11.00 11.02 10.98 11.02 10.73 1,562
Oct 12, 2023 11.05 11.05 10.90 10.93 10.64 1,185
Oct 11, 2023 10.99 11.07 10.99 11.07 10.77 5,628
Oct 10, 2023 10.96 11.05 10.96 11.01 10.72 1,480
Oct 9, 2023 10.93 11.00 10.93 10.99 10.70 12,903
Oct 6, 2023 10.98 11.00 10.98 10.99 10.70 2,313
Oct 5, 2023 10.98 10.98 10.90 10.90 10.61 9,500
Oct 4, 2023 10.82 11.07 10.82 11.07 10.77 15,830
Oct 3, 2023 10.83 10.89 10.83 10.83 10.55 620
Oct 2, 2023 10.89 10.89 10.89 10.89 10.60 300
Sep 29, 2023 10.89 10.89 10.75 10.86 10.58 2,097
Sep 28, 2023 10.85 10.90 10.85 10.90 10.61 20
Sep 27, 2023 10.96 10.96 10.80 10.80 10.51 3,970
Sep 26, 2023 10.92 10.97 10.92 10.97 10.68 1,830
Sep 25, 2023 10.98 11.10 10.95 11.02 10.73 3,041
Sep 22, 2023 11.28 11.28 11.12 11.12 10.83 540
Sep 21, 2023 11.12 11.25 11.12 11.19 10.90 2,050
Sep 20, 2023 11.17 11.29 11.17 11.29 10.99 200
Sep 19, 2023 10.99 11.13 10.99 11.13 10.84 730
Sep 18, 2023 11.07 11.07 11.06 11.06 10.77 1,139
Sep 15, 2023 10.98 10.98 10.98 10.98 10.69 -
Sep 14, 2023 10.91 10.91 10.91 10.91 10.62 -
Sep 13, 2023 10.86 10.88 10.86 10.88 10.59 1,500
Sep 12, 2023 10.88 11.00 10.88 11.00 10.71 1,641
Sep 11, 2023 10.81 10.90 10.81 10.90 10.61 845
Sep 8, 2023 10.79 10.87 10.78 10.78 10.50 2,020
Sep 7, 2023 10.54 10.72 10.54 10.72 10.44 1,250
Sep 6, 2023 10.36 10.49 10.36 10.49 10.22 770
Sep 5, 2023 10.36 10.36 10.28 10.28 10.01 1,239
Sep 4, 2023 10.41 10.47 10.41 10.44 10.17 2,250
Sep 1, 2023 10.36 10.45 10.36 10.42 10.15 1,200
Aug 31, 2023 10.36 10.46 10.36 10.44 10.16 8,237
Aug 30, 2023 10.38 10.38 10.38 10.38 10.11 -
Aug 29, 2023 10.35 10.36 10.35 10.36 10.09 1,150
Aug 28, 2023 10.29 10.34 10.29 10.33 10.06 308
Aug 25, 2023 10.24 10.27 10.24 10.27 10.00 30
Aug 24, 2023 10.35 10.35 10.23 10.23 9.96 2,000
Aug 23, 2023 10.17 10.26 10.17 10.26 9.99 1,200
Aug 22, 2023 10.23 10.23 10.19 10.23 9.96 333
Aug 21, 2023 10.21 10.21 10.21 10.21 9.94 -
Aug 18, 2023 10.19 10.21 10.19 10.19 9.93 1,190
Aug 17, 2023 10.21 10.21 10.21 10.21 9.95 350
Aug 16, 2023 10.20 10.20 10.20 10.20 9.93 -
Aug 15, 2023 10.28 10.31 10.28 10.31 10.04 175
Aug 14, 2023 10.21 10.34 10.21 10.31 10.03 475
Aug 11, 2023 10.24 10.24 10.24 10.24 9.97 -
Aug 10, 2023 10.11 10.24 10.11 10.24 9.97 1,675
Aug 9, 2023 10.13 10.13 10.13 10.13 9.86 -
Aug 8, 2023 10.04 10.11 10.04 10.10 9.83 5,210
Aug 7, 2023 10.10 10.11 10.05 10.06 9.79 1,741
Aug 4, 2023 10.09 10.13 10.09 10.13 9.87 970
Aug 3, 2023 10.10 10.10 9.99 10.09 9.83 6,003
Aug 2, 2023 10.15 10.20 10.11 10.20 9.93 1,650
Aug 1, 2023 10.32 10.41 10.22 10.41 10.14 8,469
Jul 31, 2023 10.43 10.43 10.31 10.31 10.04 1,600
Jul 28, 2023 10.54 10.54 10.35 10.35 10.08 1,040
Jul 27, 2023 10.47 10.54 10.47 10.54 10.27 19,535
Jul 26, 2023 10.74 10.74 10.30 10.44 10.17 2,267
Jul 25, 2023 10.90 10.90 10.75 10.75 10.46 11,860
Jul 24, 2023 10.79 10.94 10.79 10.84 10.56 2,032
Jul 21, 2023 10.85 10.85 10.85 10.85 10.56 -
Jul 20, 2023 10.62 10.76 10.62 10.76 10.47 3,540
Jul 19, 2023 10.59 10.60 10.55 10.55 10.27 1,602
Jul 18, 2023 10.47 10.47 10.34 10.38 10.10 10,000
Jul 17, 2023 10.50 10.58 10.50 10.58 10.30 900
Jul 14, 2023 10.41 10.55 10.41 10.50 10.22 10,989
Jul 13, 2023 10.47 10.48 10.46 10.47 10.19 7,450
Jul 12, 2023 10.42 10.46 10.42 10.46 10.19 7,000
Jul 11, 2023 10.36 10.42 10.36 10.42 10.14 100
Jul 10, 2023 10.25 10.43 10.25 10.40 10.13 8,664
Jul 7, 2023 10.42 10.42 10.24 10.24 9.97 760
Jul 6, 2023 10.56 10.56 10.40 10.49 10.22 770
Jul 5, 2023 10.62 10.65 10.62 10.65 10.37 625
Jul 4, 2023 10.68 10.68 10.66 10.66 10.38 1,260
Jul 3, 2023 10.72 10.72 10.71 10.71 10.43 1,775
Jun 30, 2023 10.75 10.75 10.70 10.75 10.47 3,560
Jun 29, 2023 10.51 10.51 10.51 10.51 10.23 -
Jun 28, 2023 10.50 10.50 10.50 10.50 10.22 -
Jun 27, 2023 10.37 10.49 10.34 10.49 10.22 1,150
Jun 26, 2023 10.33 10.38 10.30 10.38 10.11 6,179
Jun 23, 2023 10.22 10.36 10.22 10.33 10.06 3,701
Jun 22, 2023 10.29 10.30 10.29 10.30 10.03 507
Jun 21, 2023 10.28 10.30 10.25 10.30 10.03 2,802
Jun 20, 2023 10.28 10.32 10.28 10.32 10.05 970
Jun 19, 2023 10.34 10.34 10.25 10.34 10.07 2,601
Jun 16, 2023 10.33 10.39 10.33 10.38 10.11 860
Jun 15, 2023 10.27 10.33 10.27 10.33 10.05 500
Jun 14, 2023 10.29 10.31 10.29 10.31 10.04 1,090
Jun 13, 2023 10.32 10.39 10.20 10.28 10.01 1,644
Jun 12, 2023 10.56 10.56 10.40 10.42 10.15 6,050
Jun 9, 2023 10.58 10.58 10.55 10.55 10.27 205
Jun 8, 2023 10.66 10.66 10.61 10.61 10.33 410
Jun 7, 2023 10.66 10.76 10.66 10.73 10.45 11,140
Jun 6, 2023 10.72 10.72 10.63 10.63 10.35 190
Jun 5, 2023 0.40 Dividend
Jun 5, 2023 10.72 10.84 10.72 10.84 10.55 1,560
Jun 2, 2023 11.23 11.23 10.90 11.03 10.35 2,160
Jun 1, 2023 11.15 11.18 11.15 11.18 10.49 2,430
May 31, 2023 11.20 11.27 11.17 11.17 10.49 1,359
May 30, 2023 11.36 11.36 11.15 11.15 10.46 5,001
May 29, 2023 11.36 11.36 11.36 11.36 10.66 681
May 26, 2023 11.43 11.43 11.26 11.32 10.62 5,840
May 25, 2023 11.50 11.51 11.40 11.40 10.70 2,015
May 24, 2023 11.53 11.56 11.52 11.52 10.81 711
May 23, 2023 11.53 11.60 11.53 11.60 10.88 1,600
May 22, 2023 11.32 11.55 11.32 11.50 10.79 22,250
May 19, 2023 11.37 11.37 11.23 11.23 10.54 551
May 18, 2023 11.40 11.40 11.23 11.26 10.57 9,560
May 17, 2023 11.50 11.53 11.38 11.40 10.70 1,399
May 16, 2023 11.54 11.54 11.43 11.46 10.76 6,141
May 15, 2023 11.53 11.55 11.53 11.55 10.84 450
May 12, 2023 11.53 11.55 11.49 11.55 10.84 1,300
May 11, 2023 11.63 11.67 11.61 11.61 10.89 2,486
May 10, 2023 11.64 11.65 11.64 11.65 10.93 175
May 9, 2023 11.64 11.72 11.64 11.70 10.98 1,352
May 8, 2023 11.67 11.72 11.67 11.72 11.00 5,100
May 5, 2023 11.68 11.68 11.64 11.64 10.92 500
May 4, 2023 11.72 11.72 11.66 11.66 10.94 3,701
May 3, 2023 11.61 11.72 11.61 11.72 11.00 2,866
May 2, 2023 11.85 11.85 11.62 11.62 10.90 10,102
Apr 28, 2023 11.72 11.76 11.72 11.76 11.04 475
Apr 27, 2023 11.66 11.82 11.66 11.77 11.04 6,635
Apr 26, 2023 11.60 11.68 11.48 11.63 10.91 18,180
Apr 25, 2023 11.32 11.34 11.32 11.34 10.64 508

Related Tickers

TEL2-B.ST Tele2 AB (publ)
103.30
-0.91%
 
DTE.DE Deutsche Telekom AG
21.77
0.00%
 
VOD.L Vodafone Group Public Limited Company
69.30
-0.06%
 
CHTR Charter Communications, Inc.
264.70
-0.60%
 
T AT&T Inc.
16.81
+1.88%
 
VZ Verizon Communications Inc.
39.49
-0.53%