Paris - Delayed Quote
EUR
Orange S.A. (ORA.PA)
14.47
+0.03
(+0.21%)
At close: October 30 at 5:37:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.64
14.66
14.44
14.47
14.47
5,371,088
Oct 29, 2026
14.27
14.44
14.23
14.44
14.44
4,480,640
Oct 28, 2026
14.18
14.42
14.18
14.23
14.23
4,161,066
Oct 27, 2026
14.12
14.36
13.99
14.26
14.26
6,261,941
Oct 26, 2026
14.27
14.27
14.11
14.26
14.26
3,549,555
Oct 23, 2026
14.30
14.31
14.01
14.20
14.20
3,861,665
Oct 22, 2026
14.23
14.44
14.13
14.36
14.36
5,128,359
Oct 21, 2026
14.20
14.27
14.06
14.10
14.10
3,957,216
Oct 20, 2026
14.23
14.38
14.19
14.29
14.29
4,028,884
Oct 19, 2026
14.41
14.44
14.19
14.20
14.20
5,221,306
Oct 16, 2026
14.35
14.57
14.32
14.56
14.56
4,715,546
Oct 15, 2026
14.22
14.48
14.19
14.44
14.44
5,401,216
Oct 14, 2026
13.88
14.05
13.80
14.02
14.02
6,585,648
Oct 13, 2026
13.85
13.93
13.76
13.88
13.88
5,773,444
Oct 12, 2026
13.86
13.94
13.67
13.73
13.73
4,344,701
Oct 9, 2026
13.95
14.01
13.72
13.87
13.87
4,932,003
Oct 8, 2026
14.23
14.35
14.17
14.23
14.23
4,406,577
Oct 7, 2026
14.23
14.35
14.15
14.24
14.24
6,232,495
Oct 6, 2026
14.15
14.36
14.01
14.06
14.06
6,227,444
Oct 5, 2026
14.00
14.10
13.98
14.03
14.03
3,748,750
Oct 2, 2026
13.77
13.98
13.72
13.98
13.98
3,937,462
Oct 1, 2026
13.60
13.86
13.52
13.81
13.81
4,949,437
Sep 30, 2026
13.69
13.74
13.57
13.70
13.70
8,261,507
Sep 29, 2026
13.90
13.90
13.69
13.73
13.73
7,011,118
Sep 28, 2026
14.22
14.26
13.94
13.94
13.94
3,413,833
Sep 25, 2026
14.01
14.16
13.98
14.16
14.16
4,215,389
Sep 24, 2026
14.19
14.20
13.94
14.02
14.02
5,480,664
Sep 23, 2026
14.40
14.40
13.97
14.06
14.06
9,207,037
Sep 22, 2026
15.01
15.06
14.36
14.40
14.40
10,137,811
Sep 21, 2026
15.01
15.11
14.91
15.02
15.02
5,722,012
Sep 18, 2026
15.36
15.52
15.00
15.03
15.03
16,263,664
Sep 17, 2026
15.88
16.10
15.88
15.96
15.96
4,682,291
Sep 16, 2026
15.80
15.97
15.73
15.88
15.88
3,636,733
Sep 15, 2026
15.70
15.85
15.59
15.81
15.81
3,897,604
Sep 14, 2026
15.63
15.82
15.60
15.80
15.80
3,824,301
Sep 11, 2026
15.52
15.69
15.48
15.55
15.55
3,275,763
Sep 10, 2026
15.45
15.52
15.36
15.52
15.52
3,770,275
Sep 9, 2026
15.29
15.43
15.19
15.22
15.22
5,321,988
Sep 8, 2026
15.35
15.39
15.26
15.37
15.37
2,947,471
Sep 7, 2026
15.24
15.51
15.20
15.30
15.30
2,592,413
Sep 4, 2026
15.36
15.37
15.19
15.34
15.34
5,051,544
Sep 3, 2026
15.51
15.69
15.40
15.40
15.40
2,905,357
Sep 2, 2026
15.52
15.60
15.29
15.53
15.53
4,118,738
Sep 1, 2026
15.41
15.54
15.20
15.51
15.51
5,654,297
Aug 31, 2026
15.24
15.41
15.20
15.40
15.40
8,966,278
Aug 28, 2026
15.19
15.24
14.86
15.19
15.19
8,056,883
Aug 27, 2026
15.70
15.70
14.80
15.10
15.10
9,631,964
Aug 26, 2026
15.90
15.93
15.73
15.76
15.76
5,055,336
Aug 25, 2026
15.84
15.96
15.78
15.96
15.96
4,214,363
Aug 24, 2026
16.03
16.13
15.82
15.83
15.83
4,395,224
Aug 21, 2026
16.21
16.26
15.94
15.97
15.97
5,788,102
Aug 20, 2026
16.18
16.19
16.07
16.10
16.10
3,661,625
Aug 19, 2026
16.22
16.26
16.08
16.14
16.14
4,102,020
Aug 18, 2026
16.25
16.39
16.18
16.18
16.18
3,762,025
Aug 17, 2026
16.32
16.45
16.19
16.19
16.19
2,750,636
Aug 14, 2026
16.30
16.45
16.23
16.41
16.41
3,746,999
Aug 13, 2026
16.15
16.30
16.12
16.28
16.28
3,428,691
Aug 12, 2026
16.21
16.23
16.08
16.15
16.15
3,191,919
Aug 11, 2026
16.22
16.25
15.97
16.14
16.14
4,258,897
Aug 10, 2026
16.40
16.40
16.07
16.13
16.13
3,839,191
Aug 7, 2026
16.38
16.47
16.15
16.45
16.45
4,219,009
Aug 6, 2026
16.10
16.38
16.08
16.32
16.32
4,167,382
Aug 5, 2026
16.40
16.41
15.83
15.90
15.90
4,997,647
Aug 4, 2026
16.53
16.59
16.43
16.43
16.43
4,346,714
Aug 3, 2026
16.47
16.74
16.44
16.60
16.60
4,191,606
Jul 31, 2026
16.39
16.63
16.20
16.57
16.57
8,992,187
Jul 30, 2026
17.41
17.52
16.92
17.08
17.08
4,715,026
Jul 29, 2026
17.18
17.40
16.85
17.40
17.40
5,265,858
Jul 28, 2026
16.90
17.36
16.70
17.17
17.17
6,887,107
Jul 27, 2026
16.16
16.55
16.03
16.42
16.42
5,720,688
Jul 24, 2026
16.25
16.27
16.09
16.16
16.16
3,400,136
Jul 23, 2026
16.38
16.55
16.28
16.28
16.28
2,919,669
Jul 22, 2026
16.29
16.42
16.14
16.42
16.42
3,068,523
Jul 21, 2026
16.38
16.42
16.14
16.18
16.18
2,959,721
Jul 20, 2026
16.38
16.51
16.30
16.43
16.43
3,831,832
Jul 17, 2026
16.22
16.65
16.19
16.47
16.47
6,362,259
Jul 16, 2026
16.32
16.32
16.05
16.10
16.10
4,553,008
Jul 15, 2026
16.31
16.37
16.22
16.31
16.31
4,007,345
Jul 14, 2026
16.16
16.51
16.15
16.47
16.47
4,261,379
Jul 13, 2026
15.91
16.28
15.91
16.27
16.27
4,062,160
Jul 10, 2026
15.97
16.03
15.82
15.87
15.87
2,875,114
Jul 9, 2026
15.95
15.98
15.76
15.86
15.86
4,460,169
Jul 8, 2026
16.03
16.05
15.73
15.95
15.95
4,504,927
Jul 7, 2026
15.76
16.05
15.72
15.92
15.92
5,096,740
Jul 6, 2026
15.86
15.86
15.63
15.70
15.70
4,036,858
Jul 3, 2026
15.86
15.93
15.74
15.86
15.86
2,909,567
Jul 2, 2026
15.78
15.98
15.78
15.87
15.87
5,587,562
Jul 1, 2026
16.51
16.54
15.70
15.77
15.77
8,852,625
Jun 30, 2026
16.81
16.81
16.47
16.50
16.50
5,540,851
Jun 29, 2026
16.95
16.99
16.66
16.78
16.78
4,395,343
Jun 26, 2026
17.11
17.18
16.98
16.98
16.98
3,720,014
Jun 25, 2026
16.95
17.13
16.91
17.00
17.00
3,289,575
Jun 24, 2026
16.86
17.02
16.84
16.89
16.89
3,540,192
Jun 23, 2026
17.00
17.11
16.88
16.91
16.91
3,905,324
Jun 22, 2026
17.08
17.13
16.66
16.86
16.86
6,449,055
Jun 19, 2026
17.07
17.08
16.86
17.08
17.08
12,422,441
Jun 18, 2026
16.99
17.11
16.83
17.00
17.00
4,540,402
Jun 17, 2026
17.20
17.20
16.67
16.93
16.93
7,473,390
Jun 16, 2026
17.61
17.65
17.39
17.50
17.50
4,528,613
Jun 15, 2026
17.77
17.77
17.27
17.53
17.53
4,113,690
Jun 12, 2026
17.73
17.84
17.45
17.83
17.83
4,881,240
Jun 11, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
17.62
17.83
17.56
17.76
17.76
4,122,286
Jun 10, 2026
17.63
18.02
17.59
18.02
17.57
4,123,496
Jun 9, 2026
17.81
17.95
17.58
17.66
17.21
4,546,412
Jun 8, 2026
17.52
17.85
17.36
17.80
17.36
4,820,529
Jun 5, 2026
17.53
17.59
17.40
17.43
17.00
3,502,654
Jun 4, 2026
17.60
17.80
17.44
17.50
17.06
2,544,314
Jun 3, 2026
17.77
17.86
17.53
17.70
17.26
3,403,899
Jun 2, 2026
17.87
17.89
17.61
17.66
17.21
3,351,539
Jun 1, 2026
17.88
17.96
17.66
17.91
17.46
3,828,795
May 29, 2026
18.13
18.19
17.90
17.93
17.49
6,762,068
May 28, 2026
18.20
18.23
18.02
18.09
17.64
5,401,649
May 27, 2026
17.94
18.16
17.79
18.15
17.70
3,538,495
May 26, 2026
18.11
18.30
17.95
18.00
17.56
3,670,278
May 25, 2026
18.24
18.25
18.11
18.14
17.69
1,387,948
May 22, 2026
18.31
18.42
18.18
18.20
17.75
3,294,137
May 21, 2026
18.54
18.58
18.31
18.33
17.87
3,870,932
May 20, 2026
18.58
18.81
18.56
18.63
18.16
3,262,237
May 19, 2026
18.50
18.76
18.48
18.74
18.27
4,217,468
May 18, 2026
18.17
18.46
18.10
18.38
17.92
4,348,579
May 15, 2026
18.64
18.65
18.20
18.22
17.77
3,769,647
May 14, 2026
18.62
18.68
18.47
18.53
18.07
2,894,689
May 13, 2026
18.37
18.68
18.28
18.44
17.98
5,151,965
May 12, 2026
18.28
18.45
18.09
18.33
17.88
5,473,745
May 11, 2026
17.90
18.25
17.79
18.25
17.79
4,133,853
May 8, 2026
17.67
17.84
17.59
17.83
17.38
3,304,165
May 7, 2026
18.00
18.02
17.63
17.67
17.23
5,211,550
May 6, 2026
18.02
18.16
17.59
18.12
17.67
5,083,184
May 5, 2026
18.00
18.29
17.89
17.92
17.47
4,014,195
May 4, 2026
17.82
17.82
17.25
17.68
17.24
3,584,839
Apr 30, 2026
17.51
17.81
17.51
17.77
17.33
4,237,670
Apr 29, 2026
17.52
17.60
17.36
17.51
17.08
2,409,226
Apr 28, 2026
17.36
17.64
17.32
17.51
17.08
2,694,909
Apr 27, 2026
17.57
17.64
17.33
17.39
16.95
3,189,616
Apr 24, 2026
17.88
17.98
17.61
17.65
17.21
3,810,208
Apr 23, 2026
17.50
18.18
17.50
17.93
17.48
5,465,218
Apr 22, 2026
17.63
17.85
17.28
17.36
16.93
5,115,378
Apr 21, 2026
17.65
17.74
17.57
17.65
17.20
3,658,460
Apr 20, 2026
17.28
17.74
17.23
17.74
17.30
5,804,166
Apr 17, 2026
18.34
18.35
17.01
17.14
16.71
8,963,269
Apr 16, 2026
17.86
18.14
17.61
18.09
17.64
4,589,565
Apr 15, 2026
17.86
17.95
17.74
17.82
17.37
4,611,059
Apr 14, 2026
17.64
17.77
17.43
17.77
17.33
4,769,291
Apr 13, 2026
17.90
17.97
17.67
17.67
17.22
4,081,513
Apr 10, 2026
18.00
18.07
17.88
17.94
17.50
4,749,013
Apr 9, 2026
18.15
18.15
17.92
18.08
17.62
3,796,521
Apr 8, 2026
18.27
18.27
17.66
17.97
17.52
6,509,830
Apr 7, 2026
17.95
18.13
17.93
18.00
17.55
3,858,325
Apr 2, 2026
17.69
17.89
17.65
17.89
17.44
3,334,174
Apr 1, 2026
17.59
17.74
17.52
17.67
17.23
4,653,203
Mar 31, 2026
17.52
17.82
17.51
17.67
17.23
7,349,970
Mar 30, 2026
17.31
17.50
17.31
17.50
17.06
3,808,067
Mar 27, 2026
17.22
17.43
17.18
17.30
16.87
4,606,508
Mar 26, 2026
17.14
17.25
17.10
17.25
16.82
5,050,127
Mar 25, 2026
17.17
17.20
16.85
17.20
16.78
3,812,409
Mar 24, 2026
17.12
17.22
16.96
17.20
16.77
4,113,690
Mar 23, 2026
17.03
17.17
16.78
16.96
16.54
4,706,427
Mar 20, 2026
17.18
17.33
17.02
17.11
16.69
19,737,644
Mar 19, 2026
17.32
17.42
17.17
17.17
16.74
5,078,519
Mar 18, 2026
17.60
17.63
17.31
17.42
16.99
4,111,415
Mar 17, 2026
17.55
17.76
17.55
17.72
17.27
3,478,748
Mar 16, 2026
17.44
17.62
17.42
17.56
17.12
4,301,121
Mar 13, 2026
17.18
17.64
17.03
17.52
17.08
5,320,667
Mar 12, 2026
17.08
17.17
16.83
17.17
16.75
4,755,854
Mar 11, 2026
17.21
17.21
16.92
17.07
16.64
2,936,059
Mar 10, 2026
17.15
17.22
16.91
17.15
16.72
4,588,504
Mar 9, 2026
17.22
17.26
16.97
17.13
16.70
4,745,819
Mar 6, 2026
17.50
17.50
17.10
17.48
17.04
4,521,950
Mar 5, 2026
17.61
17.91
17.53
17.56
17.12
4,679,338
Mar 4, 2026
17.88
17.93
17.58
17.65
17.20
3,549,848
Mar 3, 2026
17.86
17.88
17.49
17.81
17.37
5,703,924
Mar 2, 2026
18.14
18.22
17.76
17.87
17.42
4,566,869
Feb 27, 2026
17.75
18.19
17.69
18.19
17.74
7,082,618
Feb 26, 2026
18.05
18.05
17.82
17.84
17.39
5,357,192
Feb 25, 2026
17.93
18.13
17.90
18.07
17.61
3,301,952
Feb 24, 2026
17.72
18.13
17.66
18.03
17.58
3,652,607
Feb 23, 2026
17.60
17.78
17.51
17.73
17.28
4,221,611
Feb 20, 2026
17.85
18.00
17.63
17.75
17.31
7,102,033
Feb 19, 2026
17.38
18.23
17.28
18.14
17.69
9,437,174
Feb 18, 2026
17.35
17.42
16.88
16.88
16.46
6,383,603
Feb 17, 2026
17.23
17.42
17.15
17.15
16.72
6,123,824
Feb 16, 2026
17.11
17.33
17.00
17.30
16.86
2,120,953
Feb 13, 2026
17.26
17.26
16.93
17.16
16.73
5,121,359
Feb 12, 2026
17.17
17.31
16.83
17.31
16.87
6,340,500
Feb 11, 2026
16.44
17.24
16.41
17.17
16.74
8,504,291
Feb 10, 2026
16.60
16.63
16.36
16.46
16.05
3,572,279
Feb 9, 2026
16.39
16.60
16.35
16.60
16.19
4,828,547
Feb 6, 2026
16.42
16.59
16.36
16.51
16.10
5,470,913
Feb 5, 2026
16.38
16.50
16.08
16.50
16.08
4,898,256
Feb 4, 2026
16.10
16.77
16.09
16.55
16.13
8,085,866
Feb 3, 2026
15.82
16.03
15.72
15.94
15.54
3,869,970
Feb 2, 2026
15.66
15.94
15.63
15.89
15.49
3,856,964
Jan 30, 2026
15.58
15.67
15.52
15.62
15.23
4,425,028
Jan 29, 2026
15.60
15.77
15.55
15.56
15.18
2,926,523
Jan 28, 2026
15.34
15.64
15.24
15.61
15.23
4,943,947
Jan 27, 2026
15.24
15.48
15.16
15.48
15.09
4,037,611
Jan 26, 2026
15.10
15.32
15.03
15.22
14.84
5,056,402
Jan 23, 2026
14.99
15.01
14.84
14.98
14.61
4,300,287
Jan 22, 2026
14.52
14.97
14.52
14.94
14.57
5,798,169
Jan 21, 2026
14.64
14.70
14.38
14.38
14.02
5,627,235
Jan 20, 2026
14.77
14.90
14.64
14.67
14.30
3,318,950
Jan 19, 2026
14.76
15.01
14.69
14.81
14.44
3,938,517
Jan 16, 2026
14.69
14.91
14.65
14.77
14.40
5,686,218
Jan 15, 2026
14.59
14.64
14.40
14.61
14.25
3,895,519
Jan 14, 2026
14.15
14.61
14.14
14.53
14.17
4,522,127
Jan 13, 2026
14.16
14.20
14.01
14.14
13.78
4,295,761
Jan 12, 2026
14.19
14.26
14.03
14.21
13.86
3,555,466
Jan 9, 2026
14.66
14.66
14.19
14.19
13.84
4,686,100
Jan 8, 2026
14.40
14.69
14.40
14.61
14.25
3,873,553
Jan 7, 2026
14.40
14.56
14.27
14.45
14.09
4,890,437
Jan 6, 2026
14.43
14.56
14.36
14.36
14.01
5,866,681
Jan 5, 2026
14.34
14.34
13.99
14.15
13.80
3,294,023
Jan 2, 2026
14.20
14.39
14.20
14.34
13.98
2,146,781
Dec 31, 2025
14.26
14.26
14.19
14.20
13.85
1,556,642
Dec 30, 2025
14.13
14.28
14.10
14.26
13.90
1,931,384
Dec 29, 2025
14.03
14.19
14.01
14.11
13.76
2,592,775
Dec 24, 2025
14.01
14.13
14.01
14.06
13.70
751,613
Dec 23, 2025
13.99
14.06
13.90
14.05
13.70
2,847,120
Dec 22, 2025
13.86
13.93
13.72
13.93
13.58
1,906,545
Dec 19, 2025
13.86
13.95
13.85
13.91
13.56
9,113,821
Dec 18, 2025
13.78
13.94
13.76
13.88
13.53
3,791,445
Dec 17, 2025
13.69
13.85
13.58
13.83
13.48
4,138,031
Dec 16, 2025
13.91
13.91
13.69
13.69
13.35
4,878,205
Dec 15, 2025
13.60
13.90
13.51
13.86
13.51
4,339,534
Dec 12, 2025
13.73
13.78
13.65
13.68
13.34
3,109,721
Dec 11, 2025
13.65
13.75
13.61
13.73
13.39
2,323,755
Dec 10, 2025
13.68
13.69
13.49
13.66
13.32
3,353,854
Dec 9, 2025
13.73
13.79
13.68
13.72
13.37
3,524,422
Dec 8, 2025
13.71
13.76
13.60
13.71
13.37
4,162,522
Dec 5, 2025
14.02
14.03
13.74
13.74
13.40
3,626,633
Dec 4, 2025
14.03
14.10
14.01
14.03
13.68
3,635,732
Dec 3, 2025
14.03
14.12
13.99
14.09
13.73
4,254,491
Dec 2, 2025
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
13.87
14.08
13.72
14.07
13.72
3,830,400
Dec 1, 2025
14.15
14.26
14.10
14.15
13.50
2,912,499
Nov 28, 2025
14.14
14.23
14.06
14.19
13.54
2,887,638
Nov 27, 2025
14.06
14.13
14.03
14.10
13.46
1,745,571
Nov 26, 2025
13.97
14.10
13.86
14.08
13.44
3,722,618
Nov 25, 2025
13.93
14.15
13.90
13.98
13.34
4,086,277
Nov 24, 2025
14.00
14.03
13.84
13.93
13.29
8,826,833
Nov 21, 2025
13.64
13.94
13.61
13.94
13.31
3,561,601
Nov 20, 2025
13.78
13.80
13.66
13.66
13.04
3,226,589
Nov 19, 2025
13.99
13.99
13.67
13.78
13.15
4,293,347
Nov 18, 2025
14.01
14.04
13.86
13.96
13.32
4,853,786
Nov 17, 2025
14.02
14.06
13.88
14.03
13.39
2,760,939
Nov 14, 2025
14.35
14.36
13.89
14.02
13.38
4,351,291
Nov 13, 2025
14.25
14.39
14.18
14.33
13.68
2,721,287
Nov 12, 2025
14.20
14.26
14.11
14.22
13.57
3,593,007
Nov 11, 2025
14.15
14.27
14.11
14.16
13.51
3,187,610
Nov 10, 2025
14.02
14.23
14.02
14.15
13.50
3,009,098
Nov 7, 2025
13.95
14.27
13.90
14.16
13.52
3,771,241
Nov 6, 2025
13.83
13.94
13.73
13.94
13.30
3,643,038
Nov 5, 2025
13.73
13.86
13.70
13.72
13.09
3,380,269
Nov 4, 2025
13.76
13.76
13.52
13.72
13.09
2,868,442
Nov 3, 2025
13.95
14.17
13.82
13.85
13.22
2,807,897
Oct 31, 2025
13.85
13.89
13.77
13.84
13.20
3,001,087
Oct 30, 2025
13.77
13.85
13.65
13.85
13.22
4,055,923
