Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	16.100	16.770	16.090	16.545	16.132	8,085,866
2026-02-03	15.825	16.030	15.720	15.935	15.537	3,869,970
2026-02-02	15.660	15.940	15.625	15.890	15.493	3,856,964
2026-01-30	15.580	15.670	15.515	15.620	15.230	4,425,028
2026-01-29	15.600	15.765	15.550	15.565	15.176	2,926,523
2026-01-28	15.335	15.635	15.245	15.615	15.225	4,943,947
2026-01-27	15.245	15.480	15.165	15.480	15.093	4,037,611
2026-01-26	15.105	15.320	15.030	15.220	14.840	5,056,402
2026-01-23	14.995	15.010	14.835	14.985	14.611	4,300,287
2026-01-22	14.520	14.965	14.520	14.945	14.572	5,798,169
2026-01-21	14.635	14.705	14.375	14.375	14.016	5,627,235
2026-01-20	14.765	14.895	14.635	14.670	14.304	3,318,950
2026-01-19	14.755	15.010	14.690	14.805	14.435	3,938,517
2026-01-16	14.690	14.910	14.645	14.770	14.401	5,686,218
2026-01-15	14.585	14.640	14.400	14.610	14.245	3,895,519
2026-01-14	14.145	14.610	14.140	14.535	14.172	4,522,127
2026-01-13	14.160	14.205	14.005	14.135	13.782	4,295,761
2026-01-12	14.190	14.260	14.035	14.210	13.855	3,555,466
2026-01-09	14.660	14.665	14.195	14.195	13.841	4,686,100
2026-01-08	14.400	14.690	14.400	14.615	14.250	3,873,553
2026-01-07	14.400	14.555	14.275	14.455	14.094	4,890,437
2026-01-06	14.430	14.560	14.365	14.365	14.006	5,866,681
2026-01-05	14.335	14.340	13.995	14.155	13.802	3,294,023
2026-01-02	14.200	14.385	14.200	14.340	13.982	2,146,781
2025-12-31	14.255	14.255	14.185	14.200	13.845	1,556,642
2025-12-30	14.125	14.285	14.095	14.255	13.899	1,931,384
2025-12-29	14.030	14.185	14.010	14.115	13.763	2,592,775
2025-12-24	14.010	14.130	14.010	14.055	13.704	751,613
2025-12-23	13.995	14.065	13.900	14.050	13.699	2,847,120
2025-12-22	13.860	13.930	13.715	13.925	13.577	1,906,545
2025-12-19	13.865	13.950	13.845	13.910	13.563	9,113,821
2025-12-18	13.780	13.940	13.755	13.875	13.529	3,791,445
2025-12-17	13.685	13.845	13.580	13.830	13.485	4,138,031
2025-12-16	13.915	13.915	13.695	13.695	13.353	4,878,205
2025-12-15	13.605	13.900	13.505	13.860	13.514	4,339,534
2025-12-12	13.725	13.780	13.645	13.680	13.338	3,109,721
2025-12-11	13.645	13.750	13.615	13.735	13.392	2,323,755
2025-12-10	13.680	13.690	13.490	13.665	13.324	3,353,854
2025-12-09	13.735	13.790	13.680	13.715	13.373	3,524,422
2025-12-08	13.710	13.755	13.605	13.710	13.368	4,162,522
2025-12-05	14.025	14.030	13.740	13.740	13.397	3,626,633
2025-12-04	14.035	14.105	14.005	14.030	13.680	3,635,732
2025-12-03	14.030	14.120	13.990	14.085	13.733	4,254,491
2025-12-02	13.870	14.080	13.715	14.070	13.719	3,830,400
2025-12-01	14.155	14.260	14.105	14.145	13.499	2,912,499
2025-11-28	14.135	14.235	14.065	14.190	13.542	2,887,638
2025-11-27	14.065	14.125	14.035	14.100	13.456	1,745,571
2025-11-26	13.965	14.105	13.865	14.080	13.437	3,722,618
2025-11-25	13.930	14.145	13.900	13.980	13.342	4,086,277
2025-11-24	14.000	14.030	13.835	13.930	13.294	8,826,833
2025-11-21	13.640	13.945	13.610	13.945	13.308	3,561,601
2025-11-20	13.785	13.800	13.660	13.660	13.036	3,226,589
2025-11-19	13.995	13.995	13.670	13.780	13.151	4,293,347
2025-11-18	14.005	14.040	13.865	13.960	13.323	4,853,786
2025-11-17	14.025	14.065	13.875	14.030	13.390	2,760,939
2025-11-14	14.350	14.360	13.890	14.020	13.380	4,351,291
2025-11-13	14.250	14.385	14.175	14.330	13.676	2,721,287
2025-11-12	14.200	14.260	14.115	14.215	13.566	3,593,007
2025-11-11	14.155	14.275	14.115	14.160	13.514	3,187,610
2025-11-10	14.025	14.225	14.020	14.145	13.499	3,009,098

← NewerPage 4 of 22 · 1,282 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.