U.S. Markets closed

Orange S.A. (FTE.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
14.295-0.09 (-0.59%)
At close: 12:59PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201714.3914.3914.3014.3014.303,740
Jun 22, 201714.4214.4214.3114.3814.384,410
Jun 21, 201714.4514.5014.4114.5014.501,242
Jun 20, 201714.6414.6414.5114.5214.527,846
Jun 19, 201714.7614.8114.6314.6414.6411,260
Jun 16, 201714.6314.7314.6314.6514.6518,995
Jun 15, 201714.8114.8114.5014.5214.527,700
Jun 14, 201714.8714.9914.8714.9914.995,070
Jun 13, 201715.0315.0614.9014.9114.913,712
Jun 12, 201714.9715.0614.8915.0615.066,515
Jun 12, 20170.4 Dividend
Jun 09, 201715.2415.4015.2415.2914.896,239
Jun 08, 201715.2815.3215.2015.2014.8021,918
Jun 07, 201715.3015.4615.3015.4615.061,710
Jun 06, 201715.4515.4515.3115.3914.9810,913
Jun 05, 201715.4915.4915.4915.4915.09-
Jun 02, 201715.6415.6615.4915.4915.0921,925
Jun 01, 201715.6615.7215.5715.5715.1740,928
May 31, 201715.5715.7815.5715.6515.246,098
May 30, 201715.7515.7515.6115.6115.207,048
May 29, 201715.6415.7215.6215.7215.318,397
May 26, 201715.6815.7015.6515.6615.257,446
May 25, 201715.7515.7515.6515.6615.26870
May 24, 201715.6115.7515.6115.7515.3419,110
May 23, 201715.4915.7515.4915.6015.193,340
May 22, 201715.2815.5615.2815.5615.152,690
May 19, 201715.1915.1915.1515.1814.783,100
May 18, 201715.1715.3015.0415.0714.686,834
May 17, 201715.3315.3615.2015.2014.80887
May 16, 201715.2515.5215.2515.4215.0215,256
May 15, 201715.3715.3715.2415.2414.855,360
May 12, 201714.8415.2214.8415.2214.8218,157
May 11, 201714.9014.9214.8614.8614.472,230
May 10, 201714.9614.9614.8914.9414.554,758
May 09, 201715.0215.0615.0015.0614.673,733
May 08, 201715.0515.1514.9915.0214.6319,850
May 05, 201714.6114.9414.6114.9414.5510,050
May 04, 201714.3714.4914.3714.4914.1225,200
May 03, 201714.2814.4014.2814.4014.0212,022
May 02, 201714.2214.3114.2214.2713.8918,225
Apr 28, 201714.5214.5214.1314.2213.8520,538
Apr 27, 201714.6814.7214.4814.4814.109,974
Apr 26, 201714.6514.8114.6514.7614.389,755
Apr 25, 201714.7014.7514.6914.6914.3116,342
Apr 24, 201714.2414.7314.2414.7314.348,170
Apr 21, 201714.0514.0513.9113.9813.6115,000
Apr 20, 201714.0114.0714.0014.0713.715,086
Apr 19, 201713.8713.9913.8713.9813.626,939
Apr 18, 201714.1914.1913.8013.8013.4424,604
Apr 13, 201714.2714.2814.1814.1913.8111,548
Apr 12, 201714.3514.3714.3114.3513.977,026
Apr 11, 201714.2614.3414.2414.2413.87430
Apr 10, 201714.2814.3414.2214.3413.9617,845
Apr 07, 201714.3014.3414.2614.2813.9110,346
Apr 06, 201714.3514.3914.3214.3513.9719,940
Apr 05, 201714.5214.5214.4014.4414.0610,417
Apr 04, 201714.5514.5514.4814.4814.113,170
Apr 03, 201714.6014.6214.5314.5314.154,826
Mar 31, 201714.6014.6014.3714.5314.151,423
Mar 30, 201714.6014.6014.5014.6014.211,297
Mar 29, 201714.7214.7214.5514.6314.254,353
Mar 28, 201714.7814.8114.6314.7014.328,750
Mar 27, 201714.5314.7314.5314.7314.3411,256
Mar 24, 201714.7614.7614.6414.6414.26560
Mar 23, 201714.7614.8414.5914.8414.455,820
Mar 22, 201714.5614.8114.5614.8114.425,310
Mar 21, 201714.7114.8514.7114.7414.3616,500
Mar 20, 201714.7714.9014.7714.9014.516,587
Mar 17, 201714.6814.8214.6814.7814.403,340
Mar 16, 201714.5114.7414.5114.7214.331,100
Mar 15, 201714.6614.6614.5114.5114.138,057
Mar 14, 201714.6914.6914.5914.5914.201,500
Mar 13, 201714.7115.0614.6414.6414.268,250
Mar 10, 201714.6414.8514.6414.8514.46830
Mar 09, 201714.3514.6314.3414.6314.251,980
Mar 08, 201714.3014.3514.3014.3513.983,900
Mar 07, 201714.3914.4014.3714.4014.021,312
Mar 06, 201714.3514.3914.3514.3914.013,331
Mar 03, 201714.2714.4914.2714.4114.044,928
Mar 02, 201714.3814.4314.3114.3513.986,311
Mar 01, 201714.2814.4114.2814.3914.012,700
Feb 28, 201714.2714.2714.1814.2413.874,150
Feb 27, 201714.4314.4414.2614.2913.915,480
Feb 24, 201714.6814.6814.3714.4014.0213,436
Feb 23, 201714.7914.7914.6614.7314.342,934
Feb 22, 201714.5714.6514.4414.6014.2218,900
Feb 21, 201714.4714.5314.4714.5214.1410,379
Feb 20, 201714.4614.4814.4414.4414.073,925
Feb 17, 201714.6214.6214.4814.5014.126,900
Feb 16, 201714.5714.6914.5614.6914.3119,905
Feb 15, 201714.5214.6014.5214.6014.221,340
Feb 14, 201714.4914.6514.4514.4514.073,662
Feb 13, 201714.4314.4914.3814.4914.122,699
Feb 10, 201714.4614.5014.4614.4714.0913,051
Feb 09, 201714.3014.3514.3014.3513.97650
Feb 08, 201714.2014.3714.2014.3713.991,100
Feb 07, 201714.2514.2914.1814.1913.822,681
Feb 06, 201714.3414.5814.3414.5214.151,930
Feb 03, 201714.3714.3714.2514.2513.889,220
Feb 02, 201714.1814.3914.1314.3914.014,035
*Close price adjusted for dividends and splits.
Loading more data...