Orange S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	11.190	11.400	11.170	11.375	10.486	16,231,360
2025-02-24	11.080	11.170	11.050	11.155	10.283	7,252,335
2025-02-21	10.950	11.075	10.950	11.075	10.209	8,302,527
2025-02-20	10.905	10.955	10.870	10.955	10.099	5,392,973
2025-02-19	10.870	10.920	10.835	10.910	10.057	6,965,586
2025-02-18	10.950	10.950	10.815	10.925	10.071	6,209,379
2025-02-17	10.950	11.015	10.895	10.930	10.076	6,866,927
2025-02-14	11.020	11.040	10.875	10.965	10.108	12,353,780
2025-02-13	10.810	11.185	10.810	11.080	10.214	20,915,539
2025-02-12	10.680	10.810	10.655	10.750	9.910	12,300,790
2025-02-11	10.645	10.730	10.615	10.640	9.808	6,157,544
2025-02-10	10.535	10.680	10.535	10.600	9.771	7,806,413
2025-02-07	10.445	10.600	10.440	10.550	9.725	7,859,595
2025-02-06	10.430	10.535	10.415	10.450	9.633	7,890,648
2025-02-05	10.425	10.455	10.390	10.455	9.638	5,102,636
2025-02-04	10.410	10.425	10.335	10.410	9.596	8,502,050
2025-02-03	10.350	10.435	10.335	10.435	9.619	7,551,425
2025-01-31	10.400	10.405	10.335	10.375	9.564	7,221,222
2025-01-30	10.360	10.430	10.330	10.400	9.587	5,730,591
2025-01-29	10.390	10.420	10.310	10.405	9.592	6,450,046
2025-01-28	10.280	10.460	10.265	10.425	9.610	7,685,300
2025-01-27	10.235	10.410	10.230	10.290	9.486	11,286,750
2025-01-24	10.195	10.275	10.115	10.155	9.361	5,673,347
2025-01-23	10.195	10.270	10.175	10.205	9.407	5,127,298
2025-01-22	10.305	10.355	10.200	10.230	9.430	6,463,975
2025-01-21	10.280	10.330	10.215	10.325	9.518	7,149,598
2025-01-20	10.190	10.315	10.180	10.290	9.486	4,719,564
2025-01-17	10.170	10.280	10.155	10.220	9.421	9,919,835
2025-01-16	10.055	10.170	10.010	10.150	9.357	5,289,179
2025-01-15	10.030	10.110	10.000	10.075	9.287	9,192,229
2025-01-14	9.828	9.978	9.828	9.908	9.134	6,333,951
2025-01-13	9.730	9.924	9.712	9.826	9.058	5,715,409
2025-01-10	9.656	9.772	9.636	9.712	8.953	5,572,217
2025-01-09	9.578	9.686	9.562	9.646	8.892	3,563,196
2025-01-08	9.582	9.608	9.440	9.606	8.855	6,140,861
2025-01-07	9.588	9.718	9.494	9.616	8.864	5,091,920
2025-01-06	9.636	9.664	9.588	9.618	8.866	7,079,036
2025-01-03	9.732	9.768	9.588	9.636	8.883	5,379,854
2025-01-02	9.704	9.742	9.634	9.698	8.940	4,485,685
2024-12-31	9.600	9.632	9.592	9.628	8.875	1,601,093
2024-12-30	9.590	9.646	9.578	9.630	8.877	3,670,092
2024-12-27	9.498	9.590	9.472	9.586	8.837	3,903,413
2024-12-24	9.484	9.578	9.472	9.502	8.759	1,682,548
2024-12-23	9.444	9.498	9.396	9.476	8.735	4,024,768
2024-12-20	9.434	9.456	9.382	9.444	8.706	13,214,530
2024-12-19	9.474	9.516	9.366	9.472	8.732	8,318,291
2024-12-18	9.522	9.566	9.500	9.516	8.772	6,550,108
2024-12-17	9.560	9.644	9.532	9.576	8.827	6,113,143
2024-12-16	9.614	9.632	9.550	9.632	8.879	4,959,588
2024-12-13	9.554	9.624	9.490	9.610	8.859	5,332,156
2024-12-12	9.520	9.620	9.518	9.562	8.815	4,846,357
2024-12-11	9.680	9.696	9.544	9.552	8.805	7,661,917
2024-12-10	9.750	9.808	9.682	9.706	8.947	4,081,390
2024-12-09	9.746	9.814	9.712	9.750	8.988	4,741,566
2024-12-06	9.730	9.854	9.698	9.728	8.968	5,930,602
2024-12-05	9.454	9.688	9.454	9.652	8.898	9,167,856
2024-12-04	9.538	9.584	9.392	9.414	8.678	14,623,310
2024-12-03	9.666	9.728	9.654	9.706	8.947	9,653,931
2024-12-02	10.020	10.115	9.962	10.005	8.946	8,706,182
2024-11-29	10.075	10.095	10.005	10.085	9.018	6,375,437

← NewerPage 8 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.