U.S. Markets closed

Orange S.A. (ORA.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
14.225-0.150 (-1.043%)
At close: 5:37PM CEST
DateOpenHighLowClose*Adj Close**Volume
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
Jun 05, 201715.5615.6015.4015.4615.062,409,482
Jun 02, 201715.6015.6515.4415.5515.146,961,058
Jun 01, 201715.6515.7315.5315.5315.127,983,923
May 31, 201715.6915.7915.6015.6415.238,704,677
May 30, 201715.6515.7315.5715.6515.244,921,458
May 29, 201715.7015.7615.6515.7315.321,956,574
May 26, 201715.7015.7615.6015.7315.324,165,167
May 25, 201715.7515.7715.6215.6915.284,027,109
May 24, 201715.6215.7615.5515.7015.296,009,723
May 23, 201715.5515.8015.5115.5815.177,242,124
May 22, 201715.2815.6115.2415.6015.197,654,922
May 19, 201715.2315.3415.1615.2914.896,402,993
May 18, 201715.2715.3015.0115.2214.826,632,142
May 17, 201715.4015.4015.1615.2414.856,275,437
May 16, 201715.3315.5215.2715.4415.046,113,392
May 15, 201715.3615.4015.2015.2714.874,437,746
May 12, 201714.8515.3414.8215.3214.929,142,972
May 11, 201714.9614.9614.8214.8414.455,923,128
May 10, 201715.0515.0714.8414.9114.526,294,001
May 09, 201715.1315.1614.9815.0514.667,787,554
May 08, 201715.1515.2514.9315.0514.657,126,437
May 05, 201714.6915.0014.6515.0014.6110,444,977
May 04, 201714.4814.6414.4014.6014.228,302,391
May 03, 201714.3214.4414.2514.3914.015,209,250
May 02, 201714.2014.3614.2014.3213.947,608,374
Apr 28, 201714.5614.5714.1114.2013.8311,768,370
Apr 27, 201714.8014.8214.4414.5414.168,601,097
Apr 26, 201714.6514.8414.6014.7314.348,687,310
Apr 25, 201714.7614.7614.6014.6414.267,652,299
Apr 24, 201714.7614.8014.4514.7214.3316,580,010
Apr 21, 201714.0114.0613.9014.0113.6410,402,112
Apr 20, 201714.0214.1013.9214.0513.687,885,165
Apr 19, 201713.9414.0513.8814.0313.666,235,145
Apr 18, 201714.1514.2013.9113.9713.608,609,088
Apr 13, 201714.3514.3914.1114.1513.786,664,734
Apr 12, 201714.3814.4414.3014.3613.986,358,811
Apr 11, 201714.2114.3414.2114.3413.964,721,164
Apr 10, 201714.3114.3514.2214.2913.924,108,111
Apr 07, 201714.3114.3514.2214.3113.936,083,467
Apr 06, 201714.3614.4014.2914.3513.985,369,804
Apr 05, 201714.4914.4914.3814.3914.014,720,680
Apr 04, 201714.5714.6014.4514.4614.085,264,366
Apr 03, 201714.6514.6514.5214.5514.175,437,236
Mar 31, 201714.5614.6014.3614.5614.1810,500,152
Mar 30, 201714.6114.6314.4814.6314.244,618,537
Mar 29, 201714.6714.6814.5514.6014.225,271,576
Mar 28, 201714.7314.7714.5914.6914.306,234,365
Mar 27, 201714.5514.7814.5114.7814.394,932,079
Mar 24, 201714.7714.7814.6114.6514.277,008,709
Mar 23, 201714.8014.8614.5814.8014.416,581,260
Mar 22, 201714.6814.8414.6114.8214.445,296,330
Mar 21, 201714.8114.8714.6414.6914.315,636,120
Mar 20, 201714.8014.9114.7614.7814.393,882,600
Mar 17, 201714.7314.8514.6114.8514.478,552,928
Mar 16, 201714.6614.7614.5714.7314.346,742,041
Mar 15, 201714.6014.6014.4914.5214.143,820,643
Mar 14, 201714.6914.7314.5214.6014.214,962,007
Mar 13, 201714.7415.1514.6614.6914.317,929,317
Mar 10, 201714.7214.8614.6514.7714.386,571,792
Mar 09, 201714.3914.6814.3414.6414.256,431,180
Mar 08, 201714.3114.4014.2314.3914.014,567,407
Mar 07, 201714.4714.4814.2814.3513.975,838,383
Mar 06, 201714.4014.4414.3014.4014.025,277,870
Mar 03, 201714.2514.4914.2514.3814.006,715,324
Mar 02, 201714.4414.4414.2614.3713.996,331,941
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...