Orange SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	14.210	14.350	14.200	14.350	14.350	89
2026-10-21	14.185	14.200	14.088	14.088	14.088	38
2026-10-20	14.223	14.295	14.200	14.295	14.295	418
2026-10-19	14.200	14.200	14.193	14.193	14.193	476,247
2026-10-16	14.470	14.488	14.470	14.488	14.488	406,584
2026-10-15	14.225	14.480	13.935	14.265	14.265	515,225
2026-10-14	13.878	14.035	13.805	14.015	14.015	2,622,674
2026-10-13	13.828	13.920	13.775	13.880	13.880	547,350
2026-10-12	13.858	13.950	13.675	13.735	13.735	1,099,959
2026-10-09	13.958	14.005	13.715	13.888	13.888	5,588,545
2026-10-08	14.215	14.350	14.190	14.215	14.215	10,789,252
2026-10-07	14.240	14.345	14.170	14.230	14.230	280,198
2026-10-06	14.100	14.355	14.000	14.060	14.060	1,612,620
2026-10-05	13.993	14.095	13.970	14.010	14.010	6,262,748
2026-10-02	13.778	13.980	13.725	13.943	13.943	32,177
2026-10-01	13.593	13.860	13.530	13.768	13.768	513,995
2026-09-30	13.688	13.745	13.425	13.725	13.725	327,130
2026-09-29	13.888	13.900	13.685	13.740	13.740	3,733,717
2026-09-28	14.230	14.255	13.940	13.990	13.990	11,374,701
2026-09-25	14.005	14.160	14.000	14.130	14.130	11,562,483
2026-09-24	14.193	14.200	13.950	14.020	14.020	854,968
2026-09-23	14.385	14.405	13.990	14.128	14.128	1,312,053
2026-09-22	15.010	15.080	14.370	14.400	14.400	1,726,472

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.