ORA.PA - Orange S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201713.7113.7213.5213.6513.658,993,106
Oct 19, 201713.7813.8213.6013.6513.659,369,281
Oct 18, 201713.9013.9013.7613.8013.805,653,133
Oct 17, 201713.9013.9313.8213.8613.865,290,683
Oct 16, 201713.8713.9413.8413.9013.904,726,655
Oct 13, 201713.8513.9313.8113.8313.835,774,438
Oct 12, 201713.8813.9013.8013.8313.835,467,753
Oct 11, 201713.8413.9713.7313.9213.926,550,238
Oct 10, 201713.8013.8513.7313.8313.833,921,508
Oct 09, 201713.8813.8813.7313.7913.794,553,126
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201713.7013.8113.7013.8113.814,477,432
Oct 04, 201713.8413.8413.6613.7313.736,064,744
Oct 03, 201713.7813.8713.7313.8113.813,695,868
Oct 02, 201713.8613.8613.7313.7713.776,285,645
Sep 29, 201713.8513.9013.7813.8613.867,677,738
Sep 28, 201713.8813.8813.7813.8213.826,273,381
Sep 27, 201713.8813.9013.8213.8913.896,792,789
Sep 26, 201713.8513.9413.7913.8413.845,290,359
Sep 25, 201713.7513.8613.7313.8213.825,070,561
Sep 22, 201713.7713.8713.7113.7813.786,748,170
Sep 21, 201714.0814.1013.6813.7713.7712,860,497
Sep 20, 201714.1214.2214.0914.0914.096,404,643
Sep 19, 201714.0214.1013.9314.0914.095,911,331
Sep 18, 201713.9714.0513.9314.0114.015,363,502
Sep 15, 201713.9413.9813.8213.9013.9012,462,330
Sep 14, 201713.9813.9913.8913.9213.924,574,217
Sep 13, 201713.9613.9813.8513.9813.986,174,694
Sep 12, 201713.9513.9813.8713.9413.945,842,469
Sep 11, 201713.8913.9713.8513.9513.955,711,831
Sep 08, 201713.9013.9313.7913.8113.815,225,303
Sep 07, 201713.9113.9413.7813.9313.936,564,966
Sep 06, 201713.9013.9713.8113.8913.894,321,721
Sep 05, 201714.0514.1413.9013.9513.959,666,947
Sep 04, 201714.1914.2714.1614.2314.233,172,377
Sep 01, 201714.2714.3514.2214.2614.264,868,694
Aug 31, 201714.2414.3214.2014.2714.275,354,757
Aug 30, 201714.2014.2714.1514.2114.215,126,769
Aug 29, 201714.0614.1413.9714.1114.115,612,752
Aug 28, 201714.1014.2114.0514.1514.152,874,465
Aug 25, 201714.2314.2514.1014.1514.153,884,264
Aug 24, 201714.2714.3114.1914.2214.223,191,857
Aug 23, 201714.2714.3514.2314.2514.253,458,238
Aug 22, 201714.2114.2714.1714.2414.244,652,801
Aug 21, 201714.2014.2114.1014.1514.155,508,134
Aug 18, 201714.1814.2514.1114.2314.235,245,160
Aug 17, 201714.3214.3514.1914.2414.245,050,217
Aug 16, 201714.3914.4014.3114.3314.333,615,723
Aug 15, 201714.3114.4314.3114.3314.333,800,562
Aug 14, 201714.1014.3314.0214.2814.284,539,440
Aug 11, 201714.2214.2714.0314.0614.066,168,310
Aug 10, 201714.3214.3914.2514.2814.285,418,350
Aug 09, 201714.3914.3914.1814.3214.327,574,249
Aug 08, 201714.5014.5614.4014.4714.474,597,477
Aug 07, 201714.4514.5214.4114.5114.513,240,424
Aug 04, 201714.2514.5314.2514.4514.454,274,961
Aug 03, 201714.2014.3414.1514.3014.304,239,663
Aug 02, 201714.3014.3014.1814.2314.234,479,951
Aug 01, 201714.4314.4314.2114.2614.265,580,105
Jul 31, 201714.3114.3814.2114.2214.226,178,475
Jul 28, 201714.4814.4814.2714.3214.328,612,389
Jul 27, 201714.7714.7814.4014.4814.4812,548,225
Jul 26, 201714.2314.4414.1814.3314.334,445,254
Jul 25, 201714.2014.4114.1814.2314.235,069,564
Jul 24, 201714.2714.2714.0914.1914.194,971,335
Jul 21, 201714.4414.5314.1314.2314.237,515,341
Jul 20, 201714.4414.5014.2914.3814.384,592,638
Jul 19, 201714.3014.4014.2414.3514.353,290,422
Jul 18, 201714.3614.4814.2414.2514.254,706,896
Jul 17, 201714.3414.4114.2714.3814.385,023,668
Jul 14, 201714.4114.4414.2214.3014.304,317,532
Jul 13, 201714.1814.4814.1414.3614.367,766,218
Jul 12, 201713.9514.2413.9314.1314.136,818,943
Jul 11, 201714.1014.1313.9013.9313.934,404,468
Jul 10, 201714.0514.0913.9414.0514.053,696,030
Jul 07, 201714.0014.0613.9014.0114.014,485,172
Jul 06, 201714.0714.1313.9614.0314.036,074,896
Jul 05, 201714.0614.1514.0314.0814.087,428,915
Jul 04, 201714.0514.0913.9414.0614.064,937,414
Jul 03, 201714.0014.1013.9514.0814.085,079,865
Jun 30, 201714.0214.1013.8513.8913.897,901,631
Jun 29, 201714.2314.2613.9314.0314.038,608,492
Jun 28, 201714.2014.3514.1314.1914.195,549,457
Jun 27, 201714.3914.3914.1814.2514.254,964,439
Jun 26, 201714.4314.4914.3514.3914.394,244,820
Jun 23, 201714.3514.4014.2814.3714.373,931,602
Jun 22, 201714.4814.4814.2814.4014.406,470,027
Jun 21, 201714.4014.5514.2714.5114.516,898,927
Jun 20, 201714.6014.6214.4114.4114.419,468,144
Jun 19, 201714.7814.8414.5614.5614.566,707,643
Jun 16, 201714.6814.7414.6014.7314.739,447,142
Jun 15, 201714.8214.8214.4514.6414.6410,989,490
Jun 14, 201714.9115.0414.8514.8514.856,977,822
Jun 13, 201714.9715.0214.7914.8814.887,741,153
Jun 12, 201714.9015.0614.8215.0615.068,408,545
Jun 12, 20170.4 Dividend
Jun 09, 201715.2215.4215.2215.2714.875,893,212
Jun 08, 201715.3015.3715.2015.2414.856,093,674
Jun 07, 201715.3415.5415.3015.3114.916,175,892
Jun 06, 201715.4115.4915.2715.4215.025,411,725
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...