Orange S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	9.794	9.928	9.763	9.780	7.139	7,216,363
2021-11-17	9.790	9.810	9.694	9.784	7.142	6,094,947
2021-11-16	9.852	9.931	9.810	9.810	7.161	6,658,986
2021-11-15	9.818	9.910	9.815	9.847	7.188	4,354,747
2021-11-12	9.850	9.865	9.813	9.862	7.199	5,482,468
2021-11-11	9.822	9.905	9.804	9.847	7.188	5,623,091
2021-11-10	9.669	9.849	9.651	9.828	7.174	9,012,914
2021-11-09	9.584	9.696	9.557	9.653	7.046	5,306,439
2021-11-08	9.601	9.633	9.545	9.598	7.006	5,071,561
2021-11-05	9.512	9.658	9.491	9.623	7.024	7,876,387
2021-11-04	9.533	9.560	9.469	9.498	6.933	6,455,935
2021-11-03	9.560	9.560	9.472	9.518	6.948	6,017,181
2021-11-02	9.558	9.595	9.507	9.543	6.966	4,902,951
2021-11-01	9.439	9.617	9.439	9.560	6.978	10,171,450
2021-10-29	9.449	9.455	9.370	9.435	6.887	9,744,259
2021-10-28	9.465	9.498	9.405	9.434	6.886	8,723,516
2021-10-27	9.441	9.529	9.359	9.515	6.945	8,783,219
2021-10-26	9.540	9.541	9.206	9.444	6.894	19,334,061
2021-10-25	9.655	9.687	9.575	9.605	7.011	8,071,515
2021-10-22	9.625	9.747	9.618	9.666	7.056	7,626,097
2021-10-21	9.590	9.673	9.567	9.613	7.017	8,778,101
2021-10-20	9.444	9.587	9.404	9.584	6.996	8,926,170
2021-10-19	9.477	9.486	9.422	9.435	6.887	6,281,166
2021-10-18	9.500	9.592	9.443	9.486	6.924	7,191,812
2021-10-15	9.493	9.588	9.405	9.512	6.943	8,073,205
2021-10-14	9.434	9.514	9.382	9.475	6.916	8,681,099

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

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