Orange S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.350	14.570	14.325	14.565	14.565	4,715,546
2026-10-15	14.215	14.485	14.185	14.440	14.440	5,401,216
2026-10-14	13.880	14.045	13.800	14.015	14.015	6,585,648
2026-10-13	13.850	13.925	13.755	13.880	13.880	5,773,444
2026-10-12	13.860	13.935	13.670	13.735	13.735	4,344,701
2026-10-09	13.950	14.005	13.720	13.870	13.870	4,932,003
2026-10-08	14.235	14.355	14.170	14.225	14.225	4,406,577
2026-10-07	14.230	14.355	14.145	14.245	14.245	6,232,495
2026-10-06	14.145	14.365	14.010	14.060	14.060	6,227,444
2026-10-05	14.000	14.100	13.980	14.030	14.030	3,748,750
2026-10-02	13.775	13.980	13.720	13.980	13.980	3,937,462
2026-10-01	13.595	13.865	13.515	13.815	13.815	4,949,437
2026-09-30	13.685	13.745	13.570	13.705	13.705	8,261,507
2026-09-29	13.900	13.900	13.685	13.730	13.730	7,011,118
2026-09-28	14.220	14.260	13.940	13.940	13.940	3,413,833
2026-09-25	14.010	14.160	13.980	14.160	14.160	4,215,389
2026-09-24	14.190	14.200	13.945	14.015	14.015	5,480,664
2026-09-23	14.395	14.405	13.970	14.060	14.060	9,207,037
2026-09-22	15.005	15.065	14.360	14.395	14.395	10,137,811
2026-09-21	15.010	15.110	14.910	15.015	15.015	5,722,012
2026-09-18	15.365	15.525	15.000	15.030	15.030	16,263,664
2026-09-17	15.880	16.105	15.880	15.960	15.960	4,682,291
2026-09-16	15.800	15.965	15.735	15.875	15.875	3,636,733
2026-09-15	15.700	15.845	15.590	15.815	15.815	3,897,604
2026-09-14	15.630	15.825	15.595	15.800	15.800	3,824,301
2026-09-11	15.520	15.685	15.475	15.545	15.545	3,275,763
2026-09-10	15.450	15.515	15.365	15.515	15.515	3,770,275
2026-09-09	15.290	15.430	15.190	15.215	15.215	5,321,988
2026-09-08	15.345	15.385	15.255	15.370	15.370	2,947,471
2026-09-07	15.240	15.510	15.200	15.300	15.300	2,592,413
2026-09-04	15.365	15.370	15.185	15.340	15.340	5,051,544
2026-09-03	15.505	15.695	15.405	15.405	15.405	2,905,357
2026-09-02	15.520	15.595	15.290	15.530	15.530	4,118,738
2026-09-01	15.410	15.540	15.205	15.510	15.510	5,654,297
2026-08-31	15.240	15.410	15.205	15.405	15.405	8,966,278
2026-08-28	15.185	15.245	14.865	15.195	15.195	8,056,883
2026-08-27	15.700	15.700	14.795	15.100	15.100	9,631,964
2026-08-26	15.905	15.930	15.730	15.760	15.760	5,055,336
2026-08-25	15.840	15.960	15.785	15.960	15.960	4,214,363
2026-08-24	16.030	16.130	15.825	15.830	15.830	4,395,224
2026-08-21	16.210	16.260	15.945	15.965	15.965	5,788,102
2026-08-20	16.185	16.195	16.070	16.105	16.105	3,661,625
2026-08-19	16.220	16.265	16.085	16.140	16.140	4,102,020
2026-08-18	16.250	16.385	16.180	16.180	16.180	3,762,025
2026-08-17	16.315	16.455	16.195	16.195	16.195	2,750,636
2026-08-14	16.300	16.450	16.230	16.405	16.405	3,746,999
2026-08-13	16.150	16.300	16.120	16.285	16.285	3,428,691
2026-08-12	16.210	16.225	16.085	16.150	16.150	3,191,919
2026-08-11	16.215	16.250	15.965	16.135	16.135	4,258,897
2026-08-10	16.400	16.400	16.065	16.125	16.125	3,839,191
2026-08-07	16.375	16.470	16.145	16.455	16.455	4,219,009
2026-08-06	16.105	16.380	16.085	16.320	16.320	4,167,382
2026-08-05	16.400	16.405	15.830	15.900	15.900	4,997,647
2026-08-04	16.530	16.590	16.435	16.435	16.435	4,346,714
2026-08-03	16.470	16.740	16.440	16.605	16.605	4,191,606
2026-07-31	16.385	16.625	16.200	16.570	16.570	8,992,187
2026-07-30	17.405	17.520	16.925	17.075	17.075	4,715,026
2026-07-29	17.180	17.400	16.850	17.400	17.400	5,265,858
2026-07-28	16.900	17.360	16.700	17.175	17.175	6,887,107
2026-07-27	16.160	16.545	16.035	16.415	16.415	5,720,688

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.4500 EUR
2025-12-02	0.3000 EUR
2025-06-03	0.4500 EUR
2024-12-03	0.3000 EUR
2024-06-04	0.4200 EUR
2023-12-04	0.3000 EUR
2023-06-05	0.4000 EUR
2022-12-05	0.3000 EUR
2022-06-07	0.4000 EUR
2021-12-13	0.3000 EUR
2021-06-15	0.5000 EUR
2020-12-07	0.4000 EUR
2020-06-02	0.2000 EUR
2019-12-02	0.3000 EUR
2019-06-04	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.