Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	14.410	14.465	14.325	14.440	13.781	3,430,066
2025-08-14	14.305	14.410	14.280	14.410	13.752	6,861,503
2025-08-13	14.075	14.320	14.075	14.300	13.647	5,101,175
2025-08-12	14.150	14.215	14.100	14.100	13.456	3,358,341
2025-08-11	13.970	14.150	13.915	14.150	13.504	5,061,555
2025-08-08	13.880	13.970	13.845	13.930	13.294	4,463,845
2025-08-07	13.850	13.885	13.640	13.810	13.180	4,853,883
2025-08-06	13.765	13.965	13.695	13.890	13.256	4,390,668
2025-08-05	13.770	13.855	13.685	13.775	13.146	3,170,070
2025-08-04	13.790	13.835	13.720	13.735	13.108	5,443,421
2025-08-01	13.420	13.825	13.385	13.825	13.194	11,358,110
2025-07-31	13.385	13.395	13.195	13.345	12.736	4,623,744
2025-07-30	13.320	13.405	13.260	13.330	12.722	3,335,427
2025-07-29	13.020	13.465	12.900	13.315	12.707	8,237,836
2025-07-28	13.220	13.275	13.045	13.045	12.450	5,492,632
2025-07-25	13.300	13.335	13.225	13.320	12.712	3,406,161
2025-07-24	13.165	13.325	13.015	13.300	12.693	6,156,369
2025-07-23	13.250	13.250	13.055	13.115	12.516	4,626,787
2025-07-22	13.080	13.220	13.080	13.220	12.617	3,785,519
2025-07-21	13.190	13.205	12.950	13.065	12.469	3,480,817
2025-07-18	13.200	13.255	13.170	13.190	12.588	4,256,133
2025-07-17	13.095	13.215	13.085	13.180	12.578	3,677,570
2025-07-16	13.110	13.225	13.035	13.170	12.569	4,686,199
2025-07-15	13.210	13.210	13.010	13.070	12.473	5,245,642
2025-07-14	13.025	13.230	12.970	13.215	12.612	5,206,619
2025-07-11	13.005	13.035	12.955	12.990	12.397	3,420,988
2025-07-10	13.120	13.140	12.890	12.970	12.378	4,673,274
2025-07-09	13.080	13.205	13.035	13.105	12.507	5,034,234
2025-07-08	13.000	13.095	12.990	13.055	12.459	4,367,556
2025-07-07	13.350	13.375	12.915	13.040	12.445	6,881,719
2025-07-04	13.250	13.305	13.205	13.300	12.693	2,775,328
2025-07-03	13.255	13.285	13.110	13.205	12.602	6,418,221
2025-07-02	13.330	13.440	13.190	13.260	12.655	6,234,581
2025-07-01	13.005	13.230	12.970	13.200	12.597	6,678,775
2025-06-30	12.885	12.920	12.825	12.915	12.325	4,583,804
2025-06-27	12.755	12.855	12.680	12.835	12.249	5,157,255
2025-06-26	12.700	12.780	12.685	12.745	12.163	5,101,519
2025-06-25	12.700	12.760	12.630	12.635	12.058	3,903,240
2025-06-24	12.730	12.820	12.640	12.750	12.168	5,792,918
2025-06-23	12.740	12.800	12.690	12.735	12.154	3,703,088
2025-06-20	12.755	12.865	12.735	12.785	12.201	15,295,410
2025-06-19	12.860	12.940	12.720	12.720	12.139	7,274,018
2025-06-18	12.775	12.855	12.735	12.845	12.259	4,930,711
2025-06-17	12.675	12.745	12.515	12.745	12.163	6,403,947
2025-06-16	12.720	12.790	12.610	12.750	12.168	5,078,542
2025-06-13	12.585	12.825	12.585	12.750	12.168	6,159,324
2025-06-12	12.570	12.835	12.560	12.690	12.111	6,033,239
2025-06-11	12.550	12.620	12.490	12.575	12.001	3,992,047
2025-06-10	12.625	12.675	12.515	12.540	11.968	4,371,525
2025-06-09	12.710	12.725	12.595	12.615	12.039	2,823,115
2025-06-06	12.850	12.865	12.675	12.675	12.096	2,993,395
2025-06-05	12.735	12.825	12.700	12.790	12.206	3,521,985
2025-06-04	12.760	12.770	12.690	12.730	12.149	4,696,525
2025-06-03	12.800	12.845	12.695	12.700	12.120	7,367,444
2025-06-02	13.210	13.250	13.095	13.205	12.173	5,592,933
2025-05-30	13.205	13.280	13.135	13.135	12.108	9,029,061
2025-05-29	13.055	13.190	12.995	13.150	12.122	2,458,039
2025-05-28	13.225	13.260	13.155	13.160	12.131	3,301,505
2025-05-27	13.370	13.375	13.195	13.200	12.168	4,662,725
2025-05-26	13.370	13.390	13.295	13.345	12.302	3,435,216

← NewerPage 6 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.