ORA.PA - Orange S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201914.7714.8614.7314.8514.852,054,576
Oct 15, 201914.7714.9014.7314.8414.846,384,280
Oct 14, 201914.7614.8014.6614.7014.704,798,454
Oct 11, 201914.5314.8414.5114.8114.818,803,725
Oct 10, 201914.3714.5314.3014.4914.496,060,433
Oct 09, 201914.3014.4214.2714.3714.375,322,995
Oct 08, 201914.4314.4814.3114.3214.324,985,125
Oct 07, 201914.2314.4814.2214.4514.455,489,248
Oct 04, 201914.0114.2914.0114.2814.287,904,228
Oct 03, 201914.0314.1013.9714.0214.025,656,587
Oct 02, 201914.3614.3914.0214.0214.027,644,006
Oct 01, 201914.3814.5214.3214.3614.365,688,880
Sep 30, 201914.3514.4014.2714.4014.405,718,501
Sep 27, 201914.3114.4114.2714.4014.406,396,873
Sep 26, 201914.1414.3114.1214.3014.305,424,689
Sep 25, 201914.2314.2814.1114.1814.185,214,048
Sep 24, 201914.3114.3514.2514.2514.253,998,300
Sep 23, 201914.2014.3114.1914.3014.306,990,320
Sep 20, 201914.0614.2714.0214.2514.2518,714,893
Sep 19, 201913.9314.0513.9314.0314.035,050,921
Sep 18, 201913.8214.0013.7713.9613.966,565,793
Sep 17, 201913.8913.9213.7313.7913.795,929,177
Sep 16, 201913.8413.9513.8113.9113.915,376,333
Sep 13, 201913.8713.9513.8113.8713.876,297,109
Sep 12, 201913.6313.8913.5613.8613.869,978,323
Sep 11, 201913.5213.6313.3913.6313.635,379,046
Sep 10, 201913.5213.5313.3113.5213.528,478,706
Sep 09, 201913.5913.6913.4113.4513.456,938,388
Sep 06, 201913.7213.7613.6313.6913.695,407,512
Sep 05, 201913.8313.8613.6513.7113.715,955,133
Sep 04, 201913.8513.8713.7313.7813.784,009,334
Sep 03, 201913.8513.8513.7813.8213.823,882,310
Sep 02, 201913.8313.9313.7813.8313.834,372,006
Aug 30, 201913.7613.8513.7313.8013.805,879,078
Aug 29, 201913.5913.8613.5913.7213.726,646,670
Aug 28, 201913.4713.6313.4713.5813.584,723,073
Aug 27, 201913.4713.5213.3913.5213.525,406,585
Aug 26, 201913.3813.5113.3713.4413.443,605,230
Aug 23, 201913.4913.5613.3913.4013.405,375,286
Aug 22, 201913.4813.5613.4313.4713.476,507,317
Aug 21, 201913.5213.6013.4913.5213.525,188,641
Aug 20, 201913.5613.6113.4813.5013.506,046,108
Aug 19, 201913.5013.6413.4713.6013.606,896,859
Aug 16, 201913.3013.5113.2913.4613.466,873,095
Aug 15, 201913.3113.3213.1013.2713.277,778,778
Aug 14, 201913.4813.5213.1613.2713.277,559,759
Aug 13, 201913.2313.5613.2213.4613.4610,035,293
Aug 12, 201913.2513.3213.2013.2613.264,453,207
Aug 09, 201913.3113.3413.1413.2113.215,871,319
Aug 08, 201913.3413.3913.2613.3413.346,703,224
Aug 07, 201913.2613.4413.2313.2813.286,756,344
Aug 06, 201913.2913.4413.1813.2713.277,882,114
Aug 05, 201913.3413.4513.2313.2813.287,970,799
Aug 02, 201913.3213.4913.2713.4013.409,906,073
Aug 01, 201913.4013.6113.3813.5213.526,113,714
Jul 31, 201913.4313.4813.3513.4313.435,845,438
Jul 30, 201913.6113.6113.3813.4613.466,850,487
Jul 29, 201913.4713.7313.4513.6113.618,169,565
Jul 26, 201913.4913.5413.3913.5213.526,919,130
Jul 25, 201913.3713.5713.2713.3913.3913,508,332
Jul 24, 201913.2313.2713.1013.1513.156,110,932
Jul 23, 201913.1813.2913.1413.2213.226,353,606
Jul 22, 201913.2013.2313.0813.1513.155,029,801
Jul 19, 201913.2913.3513.1713.2313.234,371,938
Jul 18, 201913.2813.4013.2613.2613.264,879,460
Jul 17, 201913.3513.3913.2713.3113.314,485,011
Jul 16, 201913.3213.4013.2413.3313.336,454,077
Jul 15, 201913.4013.4413.3113.3113.315,090,454
Jul 12, 201913.5513.5813.3513.4013.407,133,979
Jul 11, 201913.7713.7913.4813.5113.517,936,084
Jul 10, 201913.8013.8713.7313.7313.735,627,134
Jul 09, 201913.8013.9213.7813.8513.855,431,133
Jul 08, 201913.9514.0013.9013.9113.914,038,482
Jul 05, 201913.9814.0913.9113.9613.964,342,240
Jul 04, 201913.8913.9813.8513.9813.984,062,093
Jul 03, 201913.8613.9413.8413.8413.845,475,522
Jul 02, 201913.8113.9013.8113.8513.855,228,906
Jul 01, 201913.9313.9413.8413.8513.854,723,972
Jun 28, 201913.8113.8913.7713.8613.865,970,822
Jun 27, 201913.8513.8613.7413.8313.834,502,574
Jun 26, 201913.8613.9013.8213.8813.883,785,956
Jun 25, 201913.8413.9413.8113.8813.884,924,968
Jun 24, 201913.9413.9513.8513.9113.913,404,996
Jun 21, 201913.9914.0213.7913.9313.9314,043,769
Jun 20, 201913.9614.0713.9613.9813.988,405,617
Jun 19, 201914.1114.1313.9414.0014.005,995,094
Jun 18, 201913.8414.2013.7914.1114.118,328,300
Jun 17, 201913.8013.9113.7813.7813.783,757,690
Jun 14, 201913.8513.8913.7713.8213.823,377,999
Jun 13, 201913.8213.9513.8213.8913.893,845,429
Jun 12, 201913.8113.9013.8013.8613.863,221,142
Jun 11, 201913.7913.8613.7513.8513.855,453,719
Jun 10, 201913.7313.8113.7013.7713.772,427,620
Jun 07, 201913.6213.7613.5613.7313.735,955,013
Jun 06, 201913.7013.7613.5713.6313.637,449,597
Jun 05, 201913.8313.9213.8213.9013.905,085,635
Jun 04, 201913.7513.8913.7013.8113.817,851,420
Jun 04, 20190.4 Dividend
Jun 03, 201913.9614.1513.9014.1513.757,375,083
May 31, 201913.9814.0613.9714.0413.647,940,094
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...