Frankfurt - Delayed Quote
EUR
Orange S.A. (FTE.F)
14.56
+0.22
(+1.53%)
At close: October 30 at 3:20:45 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
14.60
14.60
14.56
14.56
14.56
5,813
Oct 29, 2026
14.40
14.40
14.34
14.34
14.34
1,000
Oct 28, 2026
14.34
14.34
14.34
14.34
14.34
-
Oct 27, 2026
14.53
14.53
14.14
14.22
14.22
7,790
Oct 26, 2026
14.22
14.22
14.22
14.22
14.22
-
Oct 23, 2026
14.20
14.20
14.09
14.11
14.11
7,020
Oct 22, 2026
14.19
14.19
14.19
14.19
14.19
-
Oct 21, 2026
14.16
14.16
14.07
14.07
14.07
683
Oct 20, 2026
14.06
14.19
14.06
14.19
14.19
200
Oct 19, 2026
14.45
14.45
14.27
14.27
14.27
100
Oct 16, 2026
14.44
14.44
14.44
14.44
14.44
-
Oct 15, 2026
14.46
14.46
14.46
14.46
14.46
400
Oct 14, 2026
13.88
13.90
13.88
13.90
13.90
550
Oct 13, 2026
13.69
13.69
13.69
13.69
13.69
-
Oct 12, 2026
13.89
13.89
13.76
13.76
13.76
720
Oct 9, 2026
13.85
13.90
13.80
13.90
13.90
102
Oct 8, 2026
14.20
14.23
14.20
14.23
14.23
2,100
Oct 7, 2026
14.23
14.28
14.21
14.24
14.24
2,286
Oct 6, 2026
14.10
14.14
14.01
14.01
14.01
1,545
Oct 5, 2026
13.97
14.13
13.97
14.13
14.13
1,500
Oct 2, 2026
13.84
13.96
13.84
13.96
13.96
34,470
Oct 1, 2026
13.60
13.77
13.56
13.77
13.77
2,394
Sep 30, 2026
13.69
13.69
13.60
13.62
13.62
1,220
Sep 29, 2026
13.81
13.84
13.72
13.72
13.72
2,830
Sep 28, 2026
14.16
14.16
13.93
13.93
13.93
12,395
Sep 25, 2026
14.11
14.11
14.01
14.01
14.01
1,600
Sep 24, 2026
13.91
14.06
13.91
14.06
14.06
1,300
Sep 23, 2026
14.25
14.26
14.00
14.12
14.12
5,415
Sep 22, 2026
14.99
15.01
14.31
14.31
14.31
5,390
Sep 21, 2026
15.01
15.09
14.93
15.02
15.02
1,615
Sep 18, 2026
15.38
15.51
15.01
15.01
15.01
2,810
Sep 17, 2026
15.94
15.99
15.94
15.97
15.97
3,000
Sep 16, 2026
15.77
15.77
15.77
15.77
15.77
-
Sep 15, 2026
15.76
15.76
15.69
15.69
15.69
200
Sep 14, 2026
15.68
15.81
15.68
15.80
15.80
1,645
Sep 11, 2026
15.55
15.56
15.52
15.56
15.56
1,310
Sep 10, 2026
15.27
15.44
15.27
15.44
15.44
-
Sep 9, 2026
15.24
15.36
15.24
15.36
15.36
64
Sep 8, 2026
15.34
15.35
15.34
15.35
15.35
2,500
Sep 7, 2026
15.39
15.46
15.39
15.46
15.46
1,250
Sep 4, 2026
15.31
15.31
15.28
15.30
15.30
1,120
Sep 3, 2026
15.57
15.57
15.44
15.44
15.44
-
Sep 2, 2026
15.53
15.53
15.38
15.51
15.51
1,740
Sep 1, 2026
15.41
15.41
15.37
15.38
15.38
2,000
Aug 31, 2026
15.19
15.36
15.19
15.36
15.36
2,460
Aug 28, 2026
15.12
15.22
14.90
15.15
15.15
8,659
Aug 27, 2026
15.85
15.85
14.88
15.14
15.14
4,430
Aug 26, 2026
15.89
15.89
15.77
15.77
15.77
560
Aug 25, 2026
15.85
15.85
15.85
15.85
15.85
-
Aug 24, 2026
15.98
16.02
15.86
15.86
15.86
1,373
Aug 21, 2026
16.16
16.16
16.16
16.16
16.16
1,080
Aug 20, 2026
16.13
16.16
16.03
16.03
16.03
2,451
Aug 19, 2026
16.16
16.16
16.13
16.13
16.13
550
Aug 18, 2026
16.18
16.35
16.18
16.30
16.30
2,700
Aug 17, 2026
16.45
16.45
16.23
16.25
16.25
3,725
Aug 14, 2026
16.28
16.46
16.28
16.46
16.46
615
Aug 13, 2026
16.18
16.25
16.16
16.25
16.25
631
Aug 12, 2026
16.19
16.19
16.12
16.12
16.12
3,372
Aug 11, 2026
16.19
16.19
16.07
16.07
16.07
3,130
Aug 10, 2026
16.45
16.45
16.10
16.10
16.10
1,649
Aug 7, 2026
16.26
16.26
16.18
16.18
16.18
250
Aug 6, 2026
16.25
16.34
16.25
16.34
16.34
101
Aug 5, 2026
16.35
16.35
15.89
15.89
15.89
1,940
Aug 4, 2026
16.51
16.51
16.44
16.51
16.51
1,350
Aug 3, 2026
16.51
16.65
16.51
16.57
16.57
2,600
Jul 31, 2026
16.58
16.58
16.44
16.44
16.44
940
Jul 30, 2026
17.31
17.31
16.95
16.95
16.95
1,075
Jul 29, 2026
17.12
17.49
17.01
17.49
17.49
2,806
Jul 28, 2026
16.97
17.31
16.70
17.31
17.31
4,250
Jul 27, 2026
16.18
16.18
16.18
16.18
16.18
-
Jul 24, 2026
16.22
16.25
16.15
16.15
16.15
3,500
Jul 23, 2026
16.34
16.34
16.32
16.32
16.32
200
Jul 22, 2026
16.15
16.15
16.15
16.15
16.15
-
Jul 21, 2026
16.36
16.36
16.36
16.36
16.36
-
Jul 20, 2026
16.44
16.44
16.33
16.33
16.33
1,440
Jul 17, 2026
16.45
16.45
16.45
16.45
16.45
-
Jul 16, 2026
16.30
16.30
16.11
16.11
16.11
1,230
Jul 15, 2026
16.27
16.33
16.27
16.33
16.33
968
Jul 14, 2026
16.23
16.40
16.23
16.34
16.34
1,400
Jul 13, 2026
15.73
16.22
15.73
16.22
16.22
2,419
Jul 10, 2026
15.81
15.90
15.81
15.90
15.90
20
Jul 9, 2026
16.08
16.08
15.81
15.83
15.83
2,444
Jul 8, 2026
15.79
15.85
15.79
15.85
15.85
16,500
Jul 7, 2026
15.80
15.91
15.80
15.91
15.91
1,150
Jul 6, 2026
15.74
15.74
15.61
15.61
15.61
9,816
Jul 3, 2026
15.87
15.90
15.82
15.82
15.82
5,650
Jul 2, 2026
15.60
15.94
15.60
15.77
15.77
5,900
Jul 1, 2026
16.47
16.47
15.42
15.42
15.42
3,618
Jun 30, 2026
16.73
16.73
16.46
16.46
16.46
2,526
Jun 29, 2026
17.02
17.02
16.76
16.76
16.76
450
Jun 26, 2026
16.92
17.10
16.92
17.01
17.01
1,352
Jun 25, 2026
17.07
17.07
16.99
16.99
16.99
1,600
Jun 24, 2026
16.93
16.93
16.93
16.93
16.93
-
Jun 23, 2026
16.60
17.10
16.60
17.10
17.10
1,190
Jun 22, 2026
17.07
17.10
17.01
17.01
17.01
3,800
Jun 19, 2026
16.93
16.93
16.93
16.93
16.93
-
Jun 18, 2026
16.86
16.86
16.86
16.86
16.86
-
Jun 17, 2026
16.99
16.99
16.82
16.92
16.92
1,743
Jun 16, 2026
17.48
17.53
17.48
17.53
17.53
1
Jun 15, 2026
17.35
17.35
17.35
17.35
17.35
-
Jun 12, 2026
17.63
17.83
17.63
17.83
17.83
1,330
Jun 11, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
17.73
17.73
17.73
17.73
17.73
-
Jun 10, 2026
17.67
17.83
17.67
17.83
17.38
1,505
Jun 9, 2026
17.84
17.84
17.83
17.83
17.38
820
Jun 8, 2026
17.20
17.74
17.20
17.74
17.29
825
Jun 5, 2026
17.50
17.55
17.48
17.55
17.11
1,376
Jun 4, 2026
17.64
17.68
17.64
17.68
17.24
500
Jun 3, 2026
17.73
17.73
17.56
17.56
17.11
329
Jun 2, 2026
17.80
17.81
17.57
17.63
17.18
3,932
Jun 1, 2026
17.76
17.88
17.76
17.88
17.43
1,000
May 29, 2026
18.10
18.10
18.10
18.10
17.64
-
May 28, 2026
18.14
18.14
18.14
18.14
17.68
-
May 27, 2026
17.94
17.98
17.85
17.98
17.53
1,200
May 26, 2026
18.06
18.10
18.06
18.10
17.64
820
May 25, 2026
18.19
18.19
18.13
18.13
17.67
450
May 22, 2026
18.25
18.29
18.21
18.29
17.83
250
May 21, 2026
18.51
18.51
18.35
18.38
17.91
7,375
May 20, 2026
18.72
18.80
18.63
18.64
18.16
5,290
May 19, 2026
18.39
18.67
18.39
18.67
18.20
1,057
May 18, 2026
18.24
18.24
18.24
18.24
17.78
320
May 15, 2026
18.57
18.57
18.23
18.23
17.77
133
May 14, 2026
18.66
18.66
18.64
18.64
18.17
30
May 13, 2026
18.50
18.59
18.42
18.42
17.96
9,595
May 12, 2026
18.13
18.35
18.13
18.24
17.78
3,000
May 11, 2026
17.82
18.00
17.82
18.00
17.55
22
May 8, 2026
17.63
17.63
17.63
17.63
17.18
280
May 7, 2026
17.80
17.82
17.80
17.82
17.37
750
May 6, 2026
18.00
18.00
17.78
17.78
17.34
750
May 5, 2026
18.17
18.17
17.93
17.93
17.48
1,009
May 4, 2026
17.77
17.77
17.59
17.62
17.18
3,057
Apr 30, 2026
17.54
17.54
17.54
17.54
17.10
-
Apr 29, 2026
17.43
17.50
17.40
17.50
17.05
160
Apr 28, 2026
17.43
17.43
17.43
17.43
16.99
100
Apr 27, 2026
17.58
17.58
17.50
17.50
17.06
1
Apr 24, 2026
17.81
17.81
17.73
17.73
17.28
580
Apr 23, 2026
17.73
18.17
17.73
17.89
17.43
439
Apr 22, 2026
17.66
17.66
17.66
17.66
17.21
-
Apr 21, 2026
17.74
17.74
17.63
17.63
17.19
2,555
Apr 20, 2026
17.08
17.80
17.08
17.80
17.35
550
Apr 17, 2026
17.74
17.74
17.36
17.36
16.92
1,200
Apr 16, 2026
17.85
17.85
17.84
17.84
17.39
560
Apr 15, 2026
17.65
17.87
17.65
17.83
17.38
1,500
Apr 14, 2026
17.71
17.73
17.56
17.73
17.28
900
Apr 13, 2026
17.56
17.56
17.56
17.56
17.12
1,000
Apr 10, 2026
18.15
18.15
18.00
18.00
17.54
1,050
Apr 9, 2026
17.95
18.08
17.95
18.08
17.63
200
Apr 8, 2026
18.48
18.48
18.48
18.48
18.01
1,000
Apr 7, 2026
17.96
18.10
17.96
18.10
17.65
1,950
Apr 2, 2026
17.19
17.88
17.19
17.88
17.42
750
Apr 1, 2026
18.00
18.00
17.54
17.58
17.14
4,726
Mar 31, 2026
17.47
17.72
17.47
17.72
17.27
581
Mar 30, 2026
17.39
17.39
17.39
17.39
16.95
7,000
Mar 27, 2026
17.26
17.40
17.26
17.40
16.96
1,610
Mar 26, 2026
17.07
17.07
17.07
17.07
16.63
-
Mar 25, 2026
17.00
17.16
16.89
17.16
16.73
1,515
Mar 24, 2026
16.92
17.09
16.92
17.07
16.63
425
Mar 23, 2026
17.00
17.00
16.95
16.95
16.53
800
Mar 20, 2026
17.17
17.25
17.04
17.04
16.61
11,000
Mar 19, 2026
17.12
17.32
17.12
17.31
16.87
7,900
Mar 18, 2026
17.76
17.76
17.26
17.26
16.82
2,126
Mar 17, 2026
17.46
17.67
17.46
17.67
17.22
633
Mar 16, 2026
17.44
17.58
17.44
17.58
17.14
10
Mar 13, 2026
16.67
17.37
16.67
17.37
16.93
3,200
Mar 12, 2026
16.91
17.00
16.90
17.00
16.57
5,115
Mar 11, 2026
17.03
17.03
16.96
16.96
16.53
50
Mar 10, 2026
17.15
17.15
17.04
17.04
16.61
180
Mar 9, 2026
17.12
17.13
17.12
17.13
16.70
225
Mar 6, 2026
17.37
17.37
17.16
17.16
16.73
1,530
Mar 5, 2026
17.65
17.83
17.17
17.17
16.74
850
Mar 4, 2026
17.83
17.83
17.67
17.72
17.27
1,330
Mar 3, 2026
17.66
17.70
17.57
17.70
17.26
1,344
Mar 2, 2026
17.58
18.20
17.58
18.08
17.62
1,150
Feb 27, 2026
17.85
17.89
17.85
17.89
17.44
-
Feb 26, 2026
17.83
18.00
17.77
17.77
17.33
2,550
Feb 25, 2026
18.06
18.07
18.02
18.07
17.61
1,387
Feb 24, 2026
17.93
18.02
17.93
18.01
17.56
3,360
Feb 23, 2026
17.59
17.74
17.57
17.70
17.25
3,855
Feb 20, 2026
18.01
18.01
17.72
17.72
17.27
6,615
Feb 19, 2026
17.25
18.17
17.15
18.17
17.71
8,942
Feb 18, 2026
16.91
17.40
16.91
17.17
16.74
5,160
Feb 17, 2026
17.12
17.35
16.31
16.31
15.89
2,454
Feb 16, 2026
17.09
17.32
17.07
17.31
16.87
7,106
Feb 13, 2026
17.23
17.23
16.98
17.09
16.66
4,462
Feb 12, 2026
17.11
17.20
17.11
17.20
16.77
870
Feb 11, 2026
16.44
17.00
16.37
17.00
16.57
3,290
Feb 10, 2026
16.55
16.55
16.48
16.48
16.06
1,548
Feb 9, 2026
16.50
16.50
16.50
16.50
16.08
650
Feb 6, 2026
16.38
16.53
16.38
16.52
16.10
2,160
Feb 5, 2026
16.44
16.44
16.14
16.44
16.03
1,168
Feb 4, 2026
15.91
16.66
15.91
16.62
16.20
19,569
Feb 3, 2026
15.89
16.00
15.89
15.95
15.55
900
Feb 2, 2026
15.20
15.99
15.20
15.99
15.59
2,107
Jan 30, 2026
15.53
15.65
15.53
15.53
15.14
3,443
Jan 29, 2026
15.57
15.73
15.57
15.73
15.33
1,003
Jan 28, 2026
15.34
15.65
15.34
15.65
15.26
3,070
Jan 27, 2026
15.19
15.39
15.19
15.39
15.00
1,285
Jan 26, 2026
14.97
15.30
14.97
15.12
14.74
3,172
Jan 23, 2026
14.94
15.01
14.88
15.01
14.63
2,112
Jan 22, 2026
14.60
14.92
14.60
14.92
14.54
2,630
Jan 21, 2026
14.61
14.61
14.61
14.61
14.25
580
Jan 20, 2026
14.70
14.77
14.70
14.77
14.39
1,840
Jan 19, 2026
14.48
15.00
14.44
14.78
14.41
11,850
Jan 16, 2026
14.56
14.84
14.56
14.80
14.42
7,147
Jan 15, 2026
14.52
14.57
14.40
14.57
14.20
936
Jan 14, 2026
14.39
14.47
14.39
14.47
14.10
2,505
Jan 13, 2026
14.01
14.01
14.01
14.01
13.66
-
Jan 12, 2026
14.12
14.18
14.12
14.16
13.81
1,035
Jan 9, 2026
14.64
14.64
14.16
14.16
13.81
1,483
Jan 8, 2026
14.43
14.43
14.43
14.43
14.06
-
Jan 7, 2026
14.40
14.40
14.40
14.40
14.03
-
Jan 6, 2026
14.26
14.47
14.26
14.40
14.03
8,274
Jan 5, 2026
14.40
14.40
14.04
14.04
13.69
1,430
Jan 2, 2026
13.98
14.38
13.98
14.35
13.99
36,631
Dec 30, 2025
14.11
14.15
14.11
14.15
13.79
150
Dec 29, 2025
14.11
14.18
14.06
14.18
13.82
1,164
Dec 23, 2025
13.96
13.96
13.95
13.95
13.60
150
Dec 22, 2025
13.77
13.77
13.77
13.77
13.42
-
Dec 19, 2025
13.92
13.92
13.91
13.91
13.56
538
Dec 18, 2025
13.80
13.91
13.80
13.91
13.56
1,207
Dec 17, 2025
13.70
13.80
13.70
13.80
13.45
10
Dec 16, 2025
13.78
13.80
13.78
13.80
13.45
662
Dec 15, 2025
13.64
13.64
13.64
13.64
13.30
-
Dec 12, 2025
13.73
13.75
13.66
13.66
13.32
400
Dec 11, 2025
13.65
13.69
13.65
13.66
13.32
3,128
Dec 10, 2025
13.68
13.68
13.60
13.62
13.28
916
Dec 9, 2025
13.69
13.69
13.69
13.69
13.34
-
Dec 8, 2025
13.72
13.72
13.72
13.72
13.37
10
Dec 5, 2025
14.02
14.02
13.76
13.76
13.41
298
Dec 4, 2025
14.09
14.09
14.05
14.05
13.70
300
Dec 3, 2025
14.03
14.10
14.03
14.10
13.74
750
Dec 2, 2025
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
13.73
13.95
13.73
13.95
13.60
29
Dec 1, 2025
14.19
14.19
14.15
14.15
13.50
1,800
Nov 28, 2025
14.11
14.23
14.11
14.23
13.58
640
Nov 27, 2025
14.08
14.08
14.07
14.07
13.42
1,500
Nov 26, 2025
13.89
14.10
13.89
14.10
13.45
2,890
Nov 25, 2025
13.94
14.14
13.93
14.14
13.49
13,970
Nov 24, 2025
13.92
14.00
13.92
13.96
13.32
1,500
Nov 21, 2025
13.60
13.60
13.60
13.60
12.97
-
Nov 20, 2025
13.82
13.82
13.71
13.71
13.08
1,600
Nov 19, 2025
13.97
13.97
13.72
13.72
13.09
2,060
Nov 18, 2025
13.90
14.02
13.88
14.02
13.37
2,033
Nov 17, 2025
14.06
14.06
14.06
14.06
13.41
-
Nov 14, 2025
14.23
14.24
14.04
14.04
13.40
1,550
Nov 13, 2025
14.20
14.31
14.20
14.29
13.63
550
Nov 12, 2025
14.19
14.21
14.19
14.21
13.56
25
Nov 11, 2025
14.10
14.25
14.10
14.19
13.53
915
Nov 10, 2025
14.25
14.25
14.13
14.19
13.54
1,220
Nov 7, 2025
13.89
14.06
13.89
14.06
13.41
7,680
Nov 6, 2025
13.78
13.78
13.78
13.78
13.15
-
Nov 5, 2025
13.57
13.79
13.57
13.79
13.16
85
Nov 4, 2025
13.69
13.77
13.60
13.77
13.13
2,840
Nov 3, 2025
13.80
14.05
13.80
13.85
13.21
12,633
Oct 31, 2025
13.74
13.74
13.74
13.74
13.11
-
Oct 30, 2025
13.75
13.76
13.67
13.67
13.04
3,290
