ORA.PA
Orange S.A.
13:11:58
16.98 €
0.0000 (%0.00)
Previous Close: 17.005
Day Low₺16.865
Day High₺17.07
ORA.PA: Orange S.A. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 50.4844
CLOSE 50.4648
Low
LOW 23.38
High
HIGH 91.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 91.95 | 91.95 | 91.95 | 91.95 |
| 01/02/2001 | 75.56 | 80.97 | 74.61 | 75.56 |
| 01/03/2001 | 74.91 | 77.34 | 73.09 | 74.91 |
| 01/04/2001 | 80.15 | 81.45 | 78.64 | 80.15 |
| 01/05/2001 | 80.5 | 84.09 | 79.8 | 80.5 |
| 01/08/2001 | 78.59 | 80.11 | 76.99 | 78.59 |
| 01/09/2001 | 74.74 | 80.15 | 73.35 | 74.74 |
| 01/10/2001 | 75.3 | 77.25 | 73.79 | 75.3 |
| 01/11/2001 | 74.48 | 75.17 | 73.44 | 74.48 |
| 01/12/2001 | 82.27 | 82.27 | 75.43 | 82.27 |
| 01/15/2001 | 79.93 | 81.8 | 79.24 | 79.93 |
| 01/16/2001 | 77.73 | 80.37 | 76.99 | 77.73 |
| 01/17/2001 | 80.32 | 82.32 | 78.25 | 80.32 |
| 01/18/2001 | 83.49 | 84.61 | 79.07 | 83.49 |
| 01/19/2001 | 82.32 | 87.99 | 82.27 | 82.32 |
| 01/22/2001 | 81.41 | 82.1 | 79.07 | 81.41 |
| 01/23/2001 | 78.77 | 79.59 | 77.21 | 78.77 |
| 01/24/2001 | 83.05 | 83.14 | 79.41 | 83.05 |
| 01/25/2001 | 82.97 | 85.74 | 81.49 | 82.97 |
| 01/26/2001 | 83.7 | 84.7 | 80.11 | 83.7 |
| 01/29/2001 | 83.05 | 84.48 | 82.1 | 83.05 |
| 01/30/2001 | 84.65 | 84.65 | 81.71 | 84.65 |
| 01/31/2001 | 86 | 86.43 | 83.62 | 86 |
| 02/01/2001 | 83.79 | 85.91 | 83.14 | 83.79 |
| 02/02/2001 | 80.19 | 84.35 | 80.02 | 80.19 |
| 02/05/2001 | 79.59 | 80.89 | 78.2 | 79.59 |
| 02/06/2001 | 77.08 | 80.45 | 76.3 | 77.08 |
| 02/07/2001 | 71.88 | 74.13 | 71.36 | 71.88 |
| 02/08/2001 | 72.88 | 74.44 | 72.31 | 72.88 |
| 02/09/2001 | 71.97 | 73.31 | 70.8 | 71.97 |
| 02/12/2001 | 72.75 | 72.92 | 69.93 | 72.75 |
| 02/13/2001 | 68.16 | 74.7 | 67.98 | 68.16 |
| 02/14/2001 | 62.35 | 66.94 | 62.01 | 62.35 |
| 02/15/2001 | 63.18 | 64.65 | 60.84 | 63.18 |
| 02/16/2001 | 59.97 | 62.22 | 59.5 | 59.97 |
| 02/19/2001 | 58.98 | 60.32 | 58.5 | 58.98 |
| 02/20/2001 | 59.63 | 62.4 | 58.63 | 59.63 |
| 02/21/2001 | 57.63 | 60.19 | 56.03 | 57.63 |
| 02/22/2001 | 66 | 68.45 | 65.5 | 67.3 |
| 02/23/2001 | 55.43 | 58.98 | 54.6 | 55.43 |
| 02/26/2001 | 56.85 | 60.02 | 55.77 | 58.24 |
| 02/27/2001 | 59.11 | 60.88 | 57.89 | 59.97 |
| 02/28/2001 | 58.11 | 58.5 | 55.69 | 56.03 |
| 03/01/2001 | 55.43 | 55.64 | 52.83 | 54.08 |
| 03/02/2001 | 54.13 | 55.77 | 53.17 | 54.04 |
| 03/05/2001 | 54.56 | 56.55 | 53.22 | 56.34 |
| 03/06/2001 | 58.02 | 59.84 | 57.37 | 59.28 |
| 03/07/2001 | 58.72 | 59.93 | 57.42 | 58.2 |
| 03/08/2001 | 57.42 | 59.5 | 56.81 | 58.37 |
| 03/09/2001 | 57.16 | 57.46 | 55.73 | 56.68 |
| 03/12/2001 | 55.43 | 55.73 | 53.35 | 54.21 |
| 03/13/2001 | 52.83 | 56.08 | 52.39 | 55.25 |
| 03/14/2001 | 56.51 | 57.07 | 52.7 | 53.82 |
| 03/15/2001 | 53.69 | 56.94 | 53.26 | 56.29 |
| 03/16/2001 | 55.86 | 56.72 | 54.3 | 54.99 |
| 03/19/2001 | 54.56 | 56.12 | 52.14 | 52.14 |
| 03/20/2001 | 53.74 | 54.65 | 52.57 | 54.08 |
| 03/21/2001 | 52.22 | 52.65 | 50.01 | 50.32 |
| 03/22/2001 | 50.32 | 50.92 | 48.67 | 48.71 |
| 03/23/2001 | 50.84 | 52.09 | 50.06 | 51.7 |
| 03/26/2001 | 52.83 | 55.95 | 52.83 | 55.86 |
| 03/27/2001 | 55.25 | 59.06 | 54.78 | 59.06 |
| 03/28/2001 | 59.32 | 59.67 | 57.42 | 57.5 |
| 03/29/2001 | 56.03 | 56.94 | 55.43 | 56.25 |
| 03/30/2001 | 56.25 | 58.54 | 55.99 | 57.46 |
| 04/02/2001 | 58.28 | 60.06 | 57.16 | 60.06 |
| 04/03/2001 | 59.06 | 59.32 | 56.51 | 56.94 |
| 04/04/2001 | 55.43 | 60.1 | 55.12 | 59.32 |
| 04/05/2001 | 60.45 | 63.22 | 59.89 | 62.22 |
| 04/06/2001 | 63.09 | 63.57 | 60.28 | 60.8 |
| 04/09/2001 | 59.93 | 63.52 | 59.93 | 62.53 |
| 04/10/2001 | 63.22 | 67.12 | 63 | 66.16 |
| 04/11/2001 | 67.2 | 67.46 | 64 | 65.39 |
| 04/12/2001 | 64.82 | 66.9 | 64.74 | 65.52 |
| 04/13/2001 | 75.65 | 75.65 | 75.65 | 75.65 |
| 04/16/2001 | 75.65 | 75.65 | 75.65 | 75.65 |
| 04/17/2001 | 62.83 | 65.82 | 62.05 | 65.3 |
| 04/18/2001 | 67.55 | 70.71 | 67.03 | 68.85 |
| 04/19/2001 | 70.36 | 70.93 | 67.72 | 70.15 |
| 04/20/2001 | 70.58 | 70.93 | 68.85 | 69.02 |
| 04/23/2001 | 67.94 | 69.28 | 66.94 | 67.94 |
| 04/24/2001 | 68.29 | 69.63 | 67.2 | 68.85 |
| 04/25/2001 | 68.76 | 68.81 | 67.33 | 68.03 |
| 04/26/2001 | 68.5 | 68.94 | 66.38 | 68.5 |
| 04/27/2001 | 67.98 | 69.72 | 67.2 | 68.63 |
| 04/30/2001 | 68.16 | 71.32 | 68.16 | 71.01 |
| 05/01/2001 | 82 | 82 | 82 | 82 |
| 05/02/2001 | 71.45 | 71.79 | 68.42 | 68.46 |
| 05/03/2001 | 69.72 | 70.15 | 63.78 | 64.65 |
| 05/04/2001 | 64.61 | 65.82 | 61.7 | 63 |
| 05/07/2001 | 63.22 | 64.09 | 62.96 | 63.78 |
| 05/08/2001 | 63 | 64.61 | 61.96 | 62.87 |
| 05/09/2001 | 61.96 | 62.53 | 60.93 | 62.35 |
| 05/10/2001 | 62.35 | 64.52 | 61.79 | 63.57 |
| 05/11/2001 | 62.44 | 62.74 | 61.31 | 61.88 |
| 05/14/2001 | 61.06 | 61.66 | 60.28 | 60.28 |
| 05/15/2001 | 60.8 | 61.23 | 59.58 | 61.01 |
| 05/16/2001 | 59.76 | 60.62 | 58.98 | 60.62 |
| 05/17/2001 | 62.35 | 63.22 | 61.66 | 62.35 |
| 05/18/2001 | 61.49 | 64.17 | 61.14 | 62.27 |
| 05/21/2001 | 62.14 | 62.7 | 60.75 | 62.57 |
| 05/22/2001 | 63.57 | 65.3 | 63 | 63.22 |
| 05/23/2001 | 62.18 | 63.74 | 61.75 | 62.05 |
| 05/24/2001 | 61.53 | 63.05 | 61.53 | 62.35 |
| 05/25/2001 | 62.48 | 62.92 | 61.31 | 61.7 |
| 05/28/2001 | 61.49 | 62.48 | 60.97 | 61.49 |
| 05/29/2001 | 61.49 | 61.88 | 59.41 | 59.63 |
| 05/30/2001 | 59.11 | 59.45 | 56.42 | 56.98 |
| 05/31/2001 | 56.03 | 56.42 | 54.82 | 56.29 |
| 06/01/2001 | 54.99 | 56.64 | 53.74 | 55.08 |
| 06/04/2001 | 63.6 | 63.6 | 63.6 | 63.6 |
| 06/05/2001 | 55.43 | 56.16 | 54.04 | 55.6 |
| 06/06/2001 | 56.21 | 56.68 | 54.21 | 54.43 |
| 06/07/2001 | 54.04 | 54.34 | 52.39 | 52.39 |
| 06/08/2001 | 52.83 | 54.08 | 52.57 | 52.57 |
| 06/11/2001 | 52.39 | 53.65 | 51.92 | 52.39 |
| 06/12/2001 | 52.48 | 53.3 | 50.23 | 50.23 |
| 06/13/2001 | 50.66 | 51.66 | 50.4 | 51.57 |
| 06/14/2001 | 50.14 | 50.84 | 49.23 | 50.01 |
| 06/15/2001 | 48.93 | 50.97 | 48.06 | 50.97 |
| 06/18/2001 | 50.32 | 51.05 | 49.15 | 49.15 |
| 06/19/2001 | 49.1 | 49.93 | 47.72 | 47.85 |
| 06/20/2001 | 54.9 | 55.1 | 53.1 | 54.2 |
| 06/21/2001 | 47.63 | 47.76 | 45.55 | 45.94 |
| 06/22/2001 | 46.42 | 47.29 | 46.03 | 46.55 |
| 06/25/2001 | 45.73 | 47.76 | 45.55 | 47.46 |
| 06/26/2001 | 48.15 | 48.15 | 45.94 | 46.2 |
| 06/27/2001 | 46.16 | 46.55 | 44.69 | 45.03 |
| 06/28/2001 | 44.6 | 47.98 | 43.78 | 47.85 |
| 06/29/2001 | 47.63 | 50.06 | 47.63 | 48.76 |
| 07/02/2001 | 48.71 | 51.57 | 48.15 | 51.1 |
| 07/03/2001 | 50.14 | 50.4 | 48.63 | 48.63 |
| 07/04/2001 | 48.58 | 48.63 | 46.51 | 47.24 |
| 07/05/2001 | 45.94 | 47.16 | 45.25 | 46.94 |
| 07/06/2001 | 46.46 | 46.59 | 44.6 | 44.77 |
| 07/09/2001 | 44.69 | 45.25 | 42.61 | 44.47 |
| 07/10/2001 | 44.08 | 45.68 | 43.91 | 44.21 |
| 07/11/2001 | 42.52 | 43.91 | 42.52 | 43.13 |
| 07/12/2001 | 44.25 | 44.73 | 43.65 | 44.25 |
| 07/13/2001 | 44.34 | 44.73 | 43.34 | 43.99 |
| 07/16/2001 | 43.99 | 44.12 | 43.39 | 43.99 |
| 07/17/2001 | 43.3 | 43.43 | 42.62 | 43.01 |
| 07/18/2001 | 43.26 | 43.73 | 40.93 | 40.98 |
| 07/19/2001 | 41.4 | 42.44 | 40.28 | 42.44 |
| 07/20/2001 | 41.57 | 41.89 | 40.89 | 41.59 |
| 07/23/2001 | 40.75 | 43.21 | 40.7 | 42.41 |
| 07/24/2001 | 42.05 | 42.64 | 41.48 | 41.57 |
| 07/25/2001 | 42.64 | 42.64 | 40.7 | 40.83 |
| 07/26/2001 | 41.66 | 42.69 | 41.66 | 41.7 |
| 07/27/2001 | 42.57 | 43.56 | 42.44 | 43.21 |
| 07/30/2001 | 43.39 | 45.12 | 43 | 45.03 |
| 07/31/2001 | 44.82 | 45.99 | 44.17 | 45.6 |
| 08/01/2001 | 45.47 | 46.64 | 45.25 | 45.99 |
| 08/02/2001 | 46.12 | 48.06 | 45.73 | 45.9 |
| 08/03/2001 | 45.68 | 46.12 | 43.95 | 43.95 |
| 08/06/2001 | 43.39 | 45.73 | 43.17 | 45.51 |
| 08/07/2001 | 44.86 | 45.55 | 43.82 | 45.16 |
| 08/08/2001 | 44.77 | 44.9 | 41.4 | 42.9 |
| 08/09/2001 | 41.4 | 41.79 | 40.87 | 41.1 |
| 08/10/2001 | 41.18 | 42.01 | 38.67 | 38.99 |
| 08/13/2001 | 39.58 | 39.84 | 38.19 | 39.23 |
| 08/14/2001 | 39.49 | 40.87 | 39.45 | 39.84 |
| 08/15/2001 | 39.59 | 40.05 | 38.76 | 38.97 |
| 08/16/2001 | 38.71 | 38.71 | 36.94 | 37.11 |
| 08/17/2001 | 37.67 | 37.85 | 35.33 | 35.42 |
| 08/20/2001 | 35.34 | 36.27 | 34.75 | 36.11 |
| 08/21/2001 | 36.46 | 36.51 | 35.42 | 35.64 |
| 08/22/2001 | 35.09 | 36.11 | 34.68 | 34.73 |
| 08/23/2001 | 35.07 | 35.27 | 32.75 | 33.08 |
| 08/24/2001 | 32.91 | 35.28 | 32.39 | 35.24 |
| 08/27/2001 | 35.29 | 36.2 | 34.39 | 34.59 |
| 08/28/2001 | 34.54 | 35.68 | 33.45 | 33.45 |
| 08/29/2001 | 33.26 | 34.07 | 32.91 | 33.86 |
| 08/30/2001 | 34.81 | 35.94 | 32 | 32 |
| 08/31/2001 | 31.61 | 32.22 | 30.61 | 30.61 |
| 09/03/2001 | 30.74 | 30.98 | 28.49 | 29.23 |
| 09/04/2001 | 30.03 | 30.1 | 27.89 | 29.57 |
| 09/05/2001 | 28.73 | 28.93 | 27.19 | 27.41 |
| 09/06/2001 | 27.71 | 27.89 | 24.73 | 24.94 |
| 09/07/2001 | 24.68 | 26.41 | 23.62 | 24.94 |
| 09/10/2001 | 24.68 | 26.82 | 24.12 | 26.82 |
| 09/11/2001 | 27.53 | 28.48 | 23.82 | 24.34 |
| 09/12/2001 | 23.38 | 25.85 | 23.38 | 25.72 |
| 09/13/2001 | 25.98 | 26.74 | 25.27 | 26.35 |
| 09/14/2001 | 26.41 | 27.26 | 24.68 | 25.29 |
| 09/17/2001 | 24.86 | 26.85 | 24.27 | 26.85 |
| 09/18/2001 | 26.63 | 26.83 | 25.35 | 26.38 |
| 09/19/2001 | 26.5 | 27.45 | 25.81 | 25.98 |
| 09/20/2001 | 26.35 | 27.17 | 25.85 | 26.12 |
| 09/21/2001 | 25.73 | 27.06 | 24.81 | 26.84 |
| 09/24/2001 | 27.51 | 28.93 | 27.02 | 28.93 |
| 09/25/2001 | 28.2 | 29.57 | 27.89 | 28.58 |
| 09/26/2001 | 28.45 | 29.1 | 27.64 | 28.71 |
| 09/27/2001 | 28.2 | 29.45 | 28.06 | 29.45 |
| 09/28/2001 | 30.15 | 30.7 | 29.92 | 29.98 |
| 10/01/2001 | 29.92 | 30.05 | 27.8 | 27.8 |
| 10/02/2001 | 28.06 | 28.23 | 26.37 | 27.76 |
| 10/03/2001 | 27.71 | 28.4 | 26.8 | 28.4 |
| 10/04/2001 | 29.45 | 30.52 | 29.19 | 30.51 |
| 10/05/2001 | 29.9 | 31.59 | 29.57 | 29.97 |
| 10/08/2001 | 29.65 | 31.26 | 29.01 | 31 |
| 10/09/2001 | 31.09 | 32.22 | 30.4 | 31.09 |
| 10/10/2001 | 30.7 | 32.53 | 30.36 | 32.53 |
| 10/11/2001 | 32.48 | 33.17 | 31.61 | 31.83 |
| 10/12/2001 | 32.48 | 32.48 | 30.59 | 30.9 |
| 10/15/2001 | 30.55 | 30.87 | 29.23 | 29.45 |
| 10/16/2001 | 29.53 | 32.39 | 29.14 | 32.27 |
| 10/17/2001 | 33.99 | 34.7 | 32.92 | 33.17 |
| 10/18/2001 | 31.87 | 32.62 | 31.26 | 32.48 |
| 10/19/2001 | 32.61 | 33.08 | 31.57 | 32.09 |
| 10/22/2001 | 32.56 | 33.34 | 31.84 | 33.26 |
| 10/23/2001 | 34.12 | 36.37 | 33.97 | 36.37 |
| 10/24/2001 | 35.85 | 39.28 | 35.66 | 38.63 |
| 10/25/2001 | 38.88 | 40.27 | 35.88 | 36.13 |
| 10/26/2001 | 37.72 | 38.16 | 37.07 | 38 |
| 10/29/2001 | 37.67 | 37.97 | 36.37 | 36.37 |
| 10/30/2001 | 35.51 | 35.85 | 34.39 | 34.6 |
| 10/31/2001 | 34.21 | 36.63 | 33.99 | 35.91 |
| 11/01/2001 | 35.84 | 36.41 | 34.86 | 36.41 |
| 11/02/2001 | 37.07 | 37.27 | 35.39 | 35.83 |
| 11/05/2001 | 36.52 | 37.54 | 35.98 | 37.54 |
| 11/06/2001 | 38.05 | 38.62 | 37.63 | 37.63 |
| 11/07/2001 | 38.19 | 39.06 | 36.87 | 38.93 |
| 11/08/2001 | 39.14 | 42 | 38.45 | 41.99 |
| 11/09/2001 | 40.78 | 41.66 | 40.54 | 40.65 |
| 11/12/2001 | 40.91 | 40.91 | 38.47 | 38.84 |
| 11/13/2001 | 39.41 | 41.79 | 39.41 | 41.31 |
| 11/14/2001 | 41.66 | 43.3 | 41.66 | 42 |
| 11/15/2001 | 43 | 43.82 | 42.44 | 43.3 |
| 11/16/2001 | 43.34 | 43.6 | 42.36 | 42.83 |
| 11/19/2001 | 43.13 | 44.73 | 42.87 | 44.17 |
| 11/20/2001 | 43.99 | 43.99 | 42.1 | 42.44 |
| 11/21/2001 | 38.37 | 40.39 | 38.37 | 39.42 |
| 11/22/2001 | 39.97 | 40.7 | 39.77 | 40.36 |
| 11/23/2001 | 40.52 | 40.52 | 39.21 | 39.53 |
| 11/26/2001 | 40.1 | 40.12 | 38.04 | 38.3 |
| 11/27/2001 | 38.45 | 38.62 | 36.91 | 36.99 |
| 11/28/2001 | 36.81 | 37.79 | 36.64 | 37.11 |
| 11/29/2001 | 36.93 | 38.28 | 36.79 | 37.33 |
| 11/30/2001 | 37.92 | 38.74 | 37.34 | 38.19 |
| 12/03/2001 | 37.93 | 38.3 | 37.3 | 37.93 |
| 12/04/2001 | 38.11 | 39.18 | 37.98 | 38.96 |
| 12/05/2001 | 39.84 | 41.57 | 39.75 | 41.3 |
| 12/06/2001 | 41.57 | 42.42 | 40.81 | 41.56 |
| 12/07/2001 | 41.7 | 42.06 | 41.15 | 41.22 |
| 12/10/2001 | 41.13 | 41.34 | 40.11 | 40.48 |
| 12/11/2001 | 40.19 | 40.94 | 39.53 | 40.54 |
| 12/12/2001 | 40.83 | 41.57 | 40.24 | 40.36 |
| 12/13/2001 | 40.05 | 40.7 | 38.37 | 38.37 |
| 12/14/2001 | 38.28 | 38.32 | 37.17 | 37.28 |
| 12/17/2001 | 37.67 | 38.95 | 36.85 | 38.93 |
| 12/18/2001 | 38.8 | 38.95 | 38.28 | 38.83 |
| 12/19/2001 | 38.38 | 38.71 | 37.74 | 38.44 |
| 12/20/2001 | 37.8 | 38.62 | 37.35 | 37.72 |
| 12/21/2001 | 37.14 | 38.43 | 36.94 | 38.36 |
| 12/24/2001 | 38.36 | 38.36 | 37.98 | 38.24 |
| 12/25/2001 | 44.15 | 44.15 | 44.15 | 44.15 |
| 12/26/2001 | 44.15 | 44.15 | 44.15 | 44.15 |
| 12/27/2001 | 38.88 | 39.08 | 38.37 | 39 |
| 12/28/2001 | 39.32 | 39.53 | 38.67 | 38.88 |
| 12/31/2001 | 44.9 | 44.9 | 44.9 | 44.9 |