Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Orange S.A. logo
ORA.PA
Orange S.A.
15:35:27
17.085 €
0.0000 (%0.00)
Previous Close: 17.005
Day Low₺16.865
Day High₺17.085
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ORA.PA: Orange S.A. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.2715
CLOSE 23.2728

Low

LOW 20.35

High

HIGH 25.83
DATEOPENHIGHLOWCLOSE
01/03/200524.3524.9524.2824.55
01/04/200524.5224.8324.4224.6
01/05/200524.324.524.324.38
01/06/200524.4124.9824.424.77
01/07/200524.7524.9424.5624.88
01/10/200524.8824.8824.2324.3
01/11/200524.6624.6623.7823.87
01/12/200523.8524.1923.823.95
01/13/20052424.422424.25
01/14/20052424.1523.9524.13
01/17/200524.0524.3323.8824.1
01/18/200523.9324.0623.6623.95
01/19/200523.8524.2723.5223.71
01/20/200523.4523.623.1623.2
01/21/200523.1423.5623.1423.4
01/24/200523.223.5422.9223.23
01/25/200523.2123.7423.1823.64
01/26/200523.8824.0523.823.95
01/27/200524.0524.123.5523.94
01/28/20052424.0623.7823.79
01/31/200524.0724.1623.9424.07
02/01/200524.0624.1823.9824.11
02/02/200524.2524.4124.1124.32
02/03/200524.3224.5524.124.1
02/04/200524.1124.223.7924.17
02/07/200524.3924.6924.3224.69
02/08/200524.6124.8424.5224.73
02/09/200524.8524.9924.6524.81
02/10/200524.3624.624.224.25
02/11/200524.2324.3823.9324.25
02/14/200524.3424.4324.0524.23
02/15/200524.1824.724.1624.52
02/16/200524.4624.6224.3324.45
02/17/200524.224.323.7323.82
02/18/200523.723.9623.5623.64
02/21/200523.5823.7823.223.36
02/22/200523.3123.4422.8622.86
02/23/200522.7923.1922.5623.09
02/24/200523.1523.3823.0323.13
02/25/200523.3623.4823.1723.22
02/28/200522.9523.422.6522.8
03/01/200522.7523.2522.5323.03
03/02/200523.223.2822.9223.28
03/03/200523.0623.2622.8522.95
03/04/200523.0723.2622.8523.25
03/07/200523.223.5123.223.49
03/08/200523.3323.523.1523.27
03/09/200523.423.4723.0623.19
03/10/200523.123.122.722.7
03/11/200522.952322.7122.73
03/14/200522.7422.8722.5422.7
03/15/200522.822.9222.722.81
03/16/200522.7322.8522.2522.28
03/17/200522.3522.722.322.7
03/18/200522.7423.0522.6522.82
03/21/200522.7222.9422.6422.64
03/22/200522.6622.9222.4322.92
03/23/200522.5622.8522.5322.67
03/24/200522.723.1122.723.07
03/25/200523.0723.0723.0723.07
03/28/200523.0723.0723.0723.07
03/29/200522.8423.0622.7823
03/30/200522.9522.9822.7422.87
03/31/200523.2123.2123.0223.1
04/01/200523.1723.4122.9823.18
04/04/200522.9523.122.7422.99
04/05/200523.1923.2122.9123
04/06/200523.0523.1222.6122.8
04/07/20052323.1622.8222.82
04/08/200522.923.0922.923.02
04/11/200522.8622.9822.8222.84
04/12/200522.8222.8522.6322.78
04/13/200522.9823.0822.8922.89
04/14/200522.7323.3822.6723.27
04/15/20052323.2322.6822.82
04/18/200522.622.7822.2122.57
04/19/200522.5622.7822.5222.56
04/20/200522.6122.7222.2522.35
04/21/200522.2822.8922.2622.76
04/22/200523.1323.1522.7222.88
04/25/200522.7922.9822.6722.84
04/26/200522.822.8422.5322.73
04/27/200522.522.6822.1722.36
04/28/200522.5322.8222.322.33
04/29/200522.222.922.222.73
05/02/200522.8822.9822.7522.88
05/03/200522.992322.6622.86
05/04/200522.923.0422.7222.97
05/05/20052323.2822.9723.18
05/06/200523.1723.5423.1223.42
05/09/200523.2823.3623.1223.16
05/10/200523.1223.2822.7622.95
05/11/200522.7823.0622.6722.74
05/12/200522.8522.9422.6522.91
05/13/200522.8422.8922.6622.89
05/16/200522.7723.222.7723.08
05/17/200523.1823.1822.9123.02
05/18/200522.9723.4722.9223.47
05/19/200523.6523.723.4223.54
05/20/200523.5723.8923.4723.72
05/23/200523.8824.0523.7923.79
05/24/200523.8323.8623.3623.61
05/25/200523.5923.6523.423.57
05/26/200523.5623.7523.4623.69
05/27/200523.7423.7923.423.41
05/30/200523.423.6423.323.57
05/31/200523.4823.5723.2323.27
06/01/200523.3923.5523.2323.5
06/02/200523.423.5423.1623.27
06/03/200522.9723.1422.8622.88
06/06/200522.4622.622.422.41
06/07/200522.3522.822.3422.8
06/08/200522.692322.6622.75
06/09/200522.7722.822.6522.7
06/10/200522.822.9522.7822.8
06/13/200522.922.9222.5722.74
06/14/200522.722.7522.5922.6
06/15/200522.6622.6722.4622.48
06/16/200522.622.722.522.68
06/17/200522.723.0522.722.94
06/20/200522.7522.8922.6322.85
06/21/200522.923.0522.8223.02
06/22/200522.9623.122.922.97
06/23/200523.0123.1122.7122.93
06/24/200522.7522.7822.622.66
06/27/200522.522.6822.4622.58
06/28/200522.6122.6522.4622.6
06/29/200523.0523.8823.0323.8
06/30/200523.8824.523.8524.16
07/01/200524.0624.3323.9524.27
07/04/200524.3524.3524.0324.18
07/05/200524.2524.2623.9324
07/06/200524.0624.3624.0624.16
07/07/200524.124.2223.1624.01
07/08/200524.324.5924.1224.53
07/11/200524.624.8524.5724.73
07/12/200524.7524.8424.4724.61
07/13/200524.5224.7524.524.56
07/14/200524.6124.8124.524.62
07/15/200524.7424.8524.5224.64
07/18/200524.7124.7224.4124.45
07/19/200524.124.5823.924.58
07/20/200524.4524.6924.424.53
07/21/200524.524.6324.1624.34
07/22/200524.0524.123.7223.84
07/25/200524.0124.123.8823.9
07/26/20052424.5823.9324.37
07/27/200524.5524.9924.5524.77
07/28/20052525.5824.825.18
07/29/200525.1625.725.1625.47
08/01/200525.4725.8125.4725.65
08/02/200525.6925.8325.4825.83
08/03/200525.7225.7325.4325.55
08/04/200525.4425.6225.3225.42
08/05/200525.425.4325.0125.03
08/08/200525.0425.3825.0325.15
08/09/200525.2525.7325.2325.67
08/10/200525.6525.825.4825.68
08/11/200525.5125.5925.3825.48
08/12/200525.2725.4325.1825.24
08/15/200525.1725.3425.1125.27
08/16/200525.4325.6225.0925.15
08/17/200525.1525.3725.0225.31
08/18/200525.425.4325.0325.16
08/19/200525.125.6525.0725.6
08/22/200525.5525.8225.5525.82
08/23/200525.7325.7525.4525.45
08/24/200525.225.324.8624.93
08/25/200524.724.7324.4524.59
08/26/200524.5924.7324.2224.35
08/29/200524.0424.7924.0124.77
08/30/200524.5724.8824.5324.6
08/31/200524.0724.4124.0224.41
09/01/200524.2324.2423.9224.22
09/02/200524.1924.223.8523.86
09/05/200523.7823.9223.7723.92
09/06/200523.9124.1623.8624.16
09/07/200524.1324.2724.0224.07
09/08/20052424.0523.8223.89
09/09/200523.8523.9223.7523.91
09/12/200523.9423.9523.823.85
09/13/200523.7823.9423.7623.76
09/14/200523.8224.1523.7724.14
09/15/200524.0424.272424.06
09/16/200524.0124.2824.0124.2
09/19/200524.0924.2223.8723.94
09/20/200523.924.2523.924.14
09/21/200523.9924.0923.7723.83
09/22/200523.7223.7923.3723.59
09/23/200523.6523.9623.6123.96
09/26/200523.9724.2523.9224.03
09/27/200523.924.0323.6523.7
09/28/200523.7524.123.7524.1
09/29/200524.1224.1423.9223.97
09/30/200524.224.2323.8223.88
10/03/200523.9924.0523.723.79
10/04/200523.823.823.2723.41
10/05/200523.3623.6723.2323.41
10/06/200523.3423.8123.323.72
10/07/200523.5323.8423.4723.56
10/10/200523.623.7223.4923.57
10/11/200523.4723.8423.4723.62
10/12/200523.5423.7123.4123.5
10/13/200523.4223.523.1323.39
10/14/200523.3723.7423.2723.63
10/17/200523.6423.7423.3823.46
10/18/200523.3723.5523.1723.25
10/19/200523.123.1422.7322.82
10/20/200523.123.1622.822.86
10/21/200522.7223.0522.7222.9
10/24/200523.0123.0522.7422.85
10/25/20052323.2122.9423.05
10/26/20052323.2422.9123.19
10/27/200522.2522.5921.721.75
10/28/200521.7821.821.1121.64
10/31/200521.8722.0521.5321.68
11/01/200521.822.2121.7521.99
11/02/200521.8822.1621.6921.91
11/03/20052222.1221.8322.04
11/04/200522.0922.0921.7821.97
11/07/200521.921.9721.721.75
11/08/200521.7722.1621.7722.13
11/09/200522.122.121.7521.75
11/10/200521.921.9121.6521.65
11/11/200521.8521.9521.5121.63
11/14/200521.6521.8921.5921.75
11/15/200521.7521.820.9421.1
11/16/200521.1121.1920.8521.07
11/17/20052121.3320.9421.07
11/18/200521.2521.4321.0821.26
11/21/200521.1521.2621.0521.26
11/22/200521.2521.4421.0821.08
11/23/200521.221.9921.0721.78
11/24/200521.922.0721.4521.75
11/25/200521.8821.8821.6321.82
11/28/200521.9121.9521.3421.38
11/29/200521.3221.6121.2421.39
11/30/200521.3221.4721.2321.26
12/01/200521.3721.6721.3221.6
12/02/200521.7421.7721.3621.52
12/05/200521.4821.5320.9421.18
12/06/200521.2421.4821.1721.45
12/07/200521.3921.7921.2621.47
12/08/200521.4521.4921.3121.39
12/09/200521.4121.5121.2721.39
12/12/200521.4521.6821.4321.63
12/13/200521.621.6521.321.4
12/14/200521.421.5321.0721.25
12/15/200521.2521.2820.9421.12
12/16/200521.1221.220.9120.91
12/19/200520.9121.0520.5120.66
12/20/200520.4620.6120.3520.44
12/21/200520.520.7120.4520.71
12/22/200520.7320.8820.6120.8
12/23/200520.9121.0320.8120.88
12/26/200520.8820.8820.8820.88
12/27/200520.9821.0720.9221.01
12/28/200521.0421.1320.7421.04
12/29/200521.0521.2521.0121.17
12/30/200521.1821.1920.920.99