Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	16.160	16.545	16.035	16.415	16.415	5,720,688
2026-07-24	16.245	16.275	16.095	16.160	16.160	3,400,136
2026-07-23	16.375	16.545	16.285	16.285	16.285	2,919,669
2026-07-22	16.290	16.425	16.135	16.425	16.425	3,068,523
2026-07-21	16.375	16.420	16.135	16.185	16.185	2,959,721
2026-07-20	16.380	16.510	16.295	16.435	16.435	3,831,832
2026-07-17	16.215	16.645	16.195	16.465	16.465	6,362,259
2026-07-16	16.320	16.320	16.045	16.100	16.100	4,553,008
2026-07-15	16.305	16.370	16.215	16.305	16.305	4,007,345
2026-07-14	16.160	16.510	16.145	16.470	16.470	4,261,379
2026-07-13	15.910	16.285	15.910	16.270	16.270	4,062,160
2026-07-10	15.965	16.035	15.825	15.870	15.870	2,875,114
2026-07-09	15.950	15.975	15.755	15.865	15.865	4,460,169
2026-07-08	16.035	16.050	15.730	15.950	15.950	4,504,927
2026-07-07	15.760	16.045	15.720	15.920	15.920	5,096,740
2026-07-06	15.860	15.865	15.625	15.700	15.700	4,036,858
2026-07-03	15.865	15.930	15.740	15.860	15.860	2,909,567
2026-07-02	15.785	15.975	15.785	15.870	15.870	5,587,562
2026-07-01	16.510	16.540	15.705	15.765	15.765	8,852,625
2026-06-30	16.810	16.810	16.465	16.505	16.505	5,540,851
2026-06-29	16.955	16.985	16.655	16.780	16.780	4,395,343
2026-06-26	17.110	17.185	16.980	16.980	16.980	3,720,014
2026-06-25	16.950	17.125	16.910	17.005	17.005	3,289,575
2026-06-24	16.860	17.020	16.840	16.890	16.890	3,540,192
2026-06-23	17.005	17.115	16.880	16.905	16.905	3,905,324
2026-06-22	17.085	17.130	16.655	16.865	16.865	6,449,055
2026-06-19	17.070	17.085	16.865	17.085	17.085	12,422,441
2026-06-18	16.985	17.110	16.825	17.005	17.005	4,540,402
2026-06-17	17.200	17.200	16.675	16.935	16.935	7,473,390
2026-06-16	17.615	17.650	17.390	17.505	17.505	4,528,613
2026-06-15	17.770	17.770	17.270	17.530	17.530	4,113,690
2026-06-12	17.725	17.845	17.455	17.835	17.835	4,881,240
2026-06-11	17.620	17.825	17.555	17.760	17.760	4,122,286
2026-06-10	17.625	18.020	17.595	18.020	17.570	4,123,496
2026-06-09	17.810	17.950	17.585	17.655	17.214	4,546,412
2026-06-08	17.525	17.850	17.365	17.800	17.356	4,820,529
2026-06-05	17.535	17.590	17.395	17.435	17.000	3,502,654
2026-06-04	17.605	17.800	17.445	17.495	17.058	2,544,314
2026-06-03	17.770	17.865	17.530	17.705	17.263	3,403,899
2026-06-02	17.870	17.885	17.610	17.655	17.214	3,351,539
2026-06-01	17.875	17.960	17.660	17.905	17.458	3,828,795
2026-05-29	18.125	18.190	17.895	17.935	17.487	6,762,068
2026-05-28	18.200	18.225	18.020	18.090	17.638	5,401,649
2026-05-27	17.945	18.160	17.790	18.150	17.697	3,538,495
2026-05-26	18.110	18.295	17.948	18.005	17.555	3,670,278
2026-05-25	18.235	18.250	18.115	18.140	17.687	1,387,948
2026-05-22	18.310	18.420	18.180	18.205	17.750	3,294,137
2026-05-21	18.540	18.585	18.310	18.325	17.867	3,870,932
2026-05-20	18.585	18.805	18.560	18.625	18.160	3,262,237
2026-05-19	18.495	18.765	18.475	18.740	18.272	4,217,468
2026-05-18	18.175	18.460	18.100	18.375	17.916	4,348,579
2026-05-15	18.640	18.650	18.200	18.220	17.765	3,769,647
2026-05-14	18.620	18.680	18.465	18.535	18.072	2,894,689
2026-05-13	18.370	18.680	18.280	18.445	17.984	5,151,965
2026-05-12	18.280	18.450	18.095	18.335	17.877	5,473,745
2026-05-11	17.900	18.250	17.790	18.250	17.794	4,133,853
2026-05-08	17.665	17.845	17.595	17.830	17.385	3,304,165
2026-05-07	18.000	18.020	17.625	17.670	17.229	5,211,550
2026-05-06	18.020	18.160	17.595	18.120	17.668	5,083,184
2026-05-05	18.000	18.290	17.890	17.915	17.468	4,014,195

← NewerPage 2 of 3 · 130 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.