Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	13.950	14.270	13.900	14.165	13.518	3,771,241
2025-11-06	13.830	13.940	13.730	13.940	13.304	3,643,038
2025-11-05	13.730	13.860	13.705	13.715	13.089	3,380,269
2025-11-04	13.760	13.760	13.525	13.715	13.089	2,868,442
2025-11-03	13.955	14.170	13.825	13.855	13.223	2,807,897
2025-10-31	13.845	13.885	13.775	13.835	13.203	3,001,087
2025-10-30	13.775	13.855	13.645	13.855	13.223	4,055,923
2025-10-29	13.850	13.860	13.690	13.715	13.089	4,304,841
2025-10-28	13.900	13.905	13.640	13.890	13.256	3,539,892
2025-10-27	13.925	13.935	13.725	13.850	13.218	2,710,207
2025-10-24	14.130	14.160	13.805	13.920	13.285	3,783,933
2025-10-23	14.100	14.290	13.995	14.150	13.504	4,437,686
2025-10-22	14.110	14.130	13.920	14.070	13.428	4,390,773
2025-10-21	14.185	14.205	14.070	14.125	13.480	3,076,165
2025-10-20	14.245	14.275	14.160	14.160	13.514	2,842,966
2025-10-17	14.030	14.355	13.995	14.335	13.681	5,116,783
2025-10-16	13.980	14.135	13.815	14.085	13.442	3,147,289
2025-10-15	14.050	14.295	13.805	14.015	13.375	9,024,947
2025-10-14	13.470	13.590	13.465	13.570	12.951	3,075,263
2025-10-13	13.640	13.645	13.430	13.430	12.817	2,735,334
2025-10-10	13.575	13.643	13.540	13.590	12.970	2,526,103
2025-10-09	13.400	13.575	13.375	13.560	12.941	3,717,206
2025-10-08	13.280	13.455	13.260	13.390	12.779	4,817,138
2025-10-07	13.240	13.300	13.110	13.215	12.612	3,587,700
2025-10-06	13.335	13.350	13.075	13.185	12.583	4,953,754
2025-10-03	13.605	13.610	13.275	13.320	12.712	3,654,666
2025-10-02	13.360	13.620	13.275	13.535	12.917	5,579,011
2025-10-01	13.820	13.835	13.590	13.705	13.079	3,219,761
2025-09-30	13.675	13.810	13.590	13.810	13.180	2,981,232
2025-09-29	13.725	13.760	13.610	13.700	13.075	2,347,349
2025-09-26	13.660	13.810	13.560	13.760	13.132	2,815,241
2025-09-25	13.435	13.660	13.375	13.630	13.008	3,970,621
2025-09-24	13.705	13.750	13.455	13.475	12.860	3,192,996
2025-09-23	13.750	13.790	13.620	13.620	12.998	2,838,584
2025-09-22	13.600	13.815	13.525	13.710	13.084	2,635,977
2025-09-19	13.615	13.760	13.595	13.705	13.079	12,984,200
2025-09-18	13.685	13.705	13.540	13.620	12.998	3,847,840
2025-09-17	13.700	13.735	13.590	13.680	13.056	3,777,822
2025-09-16	13.800	13.820	13.620	13.670	13.046	3,911,945
2025-09-15	13.900	13.935	13.820	13.825	13.194	3,234,095
2025-09-12	13.945	13.950	13.845	13.900	13.265	2,095,933
2025-09-11	13.690	13.915	13.690	13.890	13.256	3,452,995
2025-09-10	13.640	13.730	13.525	13.720	13.094	3,341,620
2025-09-09	13.545	13.690	13.510	13.670	13.046	2,782,483
2025-09-08	13.615	13.615	13.465	13.525	12.908	3,572,600
2025-09-05	13.700	13.750	13.570	13.625	13.003	4,366,285
2025-09-04	13.500	13.790	13.430	13.715	13.089	5,310,916
2025-09-03	13.740	13.770	13.480	13.525	12.908	6,987,502
2025-09-02	13.820	13.845	13.725	13.785	13.156	4,307,360
2025-09-01	13.965	13.970	13.825	13.890	13.256	2,458,937
2025-08-29	13.750	13.950	13.685	13.900	13.265	6,197,679
2025-08-28	13.905	13.930	13.590	13.735	13.108	3,993,403
2025-08-27	13.875	13.905	13.565	13.860	13.227	5,831,313
2025-08-26	14.050	14.100	13.795	13.875	13.242	14,401,680
2025-08-25	14.385	14.430	14.180	14.215	13.566	4,192,963
2025-08-22	14.465	14.545	14.440	14.480	13.819	3,611,771
2025-08-21	14.460	14.475	14.375	14.460	13.800	3,104,107
2025-08-20	14.395	14.535	14.375	14.485	13.824	3,360,886
2025-08-19	14.520	14.525	14.385	14.385	13.728	4,474,836
2025-08-18	14.490	14.560	14.450	14.485	13.824	3,417,794

← NewerPage 5 of 22 · 1,284 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.