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.
13:11:58
16.98 €
0.0000 (%0.00)
Previous Close: 17.005
Day Low₺16.865
Day High₺17.07
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ORA.PA: Orange S.A. Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.5922
CLOSE 20.5802

Low

LOW 16.4

High

HIGH 26.14
DATEOPENHIGHLOWCLOSE
01/02/200824.5224.8824.3724.46
01/03/200824.5224.5224.1124.22
01/04/200824.3124.8824.0724.3
01/07/200824.425.2524.3225.19
01/08/200825.4526.0425.325.77
01/09/200825.4626.0125.125.87
01/10/200826.1426.1425.6225.76
01/11/200825.7925.8725.2225.37
01/14/200825.2625.5124.9625.02
01/15/200824.9125.3424.3524.49
01/16/200824.3125.0924.1424.76
01/17/200825.3125.524.924.96
01/18/200825.0825.4424.4224.67
01/21/200824.3724.7423.1623.54
01/22/200822.7224.1722.1523.81
01/23/200824.124.122.522.55
01/24/20082323.322.5523.19
01/25/200823.4523.7823.0323.21
01/28/200822.8423.2722.7123.05
01/29/200823.3423.622.9223.12
01/30/200823.0523.5122.8423.23
01/31/200823.2623.8522.9623.62
02/01/200823.8524.123.3823.67
02/04/200823.8923.8923.3123.52
02/05/200823.5923.892323.02
02/06/200823.0523.7522.3722.6
02/07/200822.6623.9922.3923.42
02/08/200823.724.1423.6623.9
02/11/200823.6824.2523.6724.14
02/12/200824.2124.7423.9624.65
02/13/200824.4424.6924.0524.17
02/14/200824.2724.3823.7823.94
02/15/200823.9424.123.2323.32
02/18/200823.3923.7923.3323.66
02/19/200823.623.6423.0823.13
02/20/200822.8223.322.8223.05
02/21/200823.1523.2722.7922.84
02/22/200822.6722.9922.4822.72
02/25/200822.8623.2122.7723.1
02/26/200823.1723.4923.1223.28
02/27/200823.3423.3622.8123.03
02/28/200822.9723.2822.4822.55
02/29/200822.4522.8222.1922.28
03/03/200822.0422.3621.8622.22
03/04/200822.322.3721.7121.8
03/05/20082222.1221.7421.98
03/06/200821.9622.0421.4221.51
03/07/200821.421.6121.1621.23
03/10/200821.2321.6321.1721.42
03/11/200821.5621.9621.4521.74
03/12/200822.0422.2121.521.65
03/13/200821.3521.4920.8821
03/14/20082121.1820.5220.63
03/17/200820.1620.920.1620.58
03/18/200820.8921.7320.8621.5
03/19/200821.7121.8520.6320.95
03/20/200820.8621.2620.2520.25
03/25/200821.0521.1820.6120.89
03/26/200820.7421.4620.7121.12
03/27/200821.1521.5321.0121.42
03/28/200821.5221.5221.2621.41
03/31/200821.0821.4421.0321.3
04/01/200821.3222.321.2522.07
04/02/200822.422.421.8822.12
04/03/200822.1222.1421.7521.88
04/04/200822.0122.3121.7622.05
04/07/200822.1922.5522.0622.48
04/08/200822.4422.4822.2522.4
04/09/200822.3622.7822.1722.26
04/10/200822.4122.4921.9622.42
04/11/200822.8323.0722.1622.22
04/14/200822.0822.2221.9622.09
04/15/200822.2722.3322.1122.2
04/16/200821.6521.9720.6920.86
04/17/200820.920.919.6419.86
04/18/200819.520.1619.2619.86
04/21/200819.8820.219.6720
04/22/20082020.3819.7619.84
04/23/200819.9820.1519.5219.88
04/24/200819.8819.9719.6119.73
04/25/200819.7520.2219.7520.03
04/28/200820.0320.2519.9720.11
04/29/200820.0520.3719.9519.98
04/30/200820.0720.2419.8820.16
05/02/200820.3620.6820.3120.61
05/05/200820.5920.7520.4620.53
05/06/200820.5620.720.2720.34
05/07/200820.520.7520.4120.51
05/08/200820.3620.6820.3220.58
05/09/200820.4720.5720.1920.43
05/12/200820.4720.820.4720.61
05/13/200820.6620.820.3620.64
05/14/200820.7820.8420.4120.61
05/15/200820.6120.6220.3820.49
05/16/200820.6120.6720.3420.43
05/19/200820.420.4220.2720.36
05/20/200820.3220.3319.9820.04
05/21/200820.1520.2519.7619.95
05/22/200819.8920.3619.8120.22
05/23/200820.2520.2920.0220.1
05/26/200820.1420.6120.1220.42
05/27/200820.620.7420.420.4
05/28/200820.720.9420.5520.83
05/29/200819.7119.7519.1619.32
05/30/200819.3619.719.3219.5
06/02/200819.6319.6819.1119.25
06/03/200819.2519.4519.219.35
06/04/200819.4219.4219.0419.23
06/05/200818.718.7818.1118.25
06/06/200818.3518.4817.6817.75
06/09/200817.9918.1417.8117.91
06/10/200817.8618.4317.8418.04
06/11/200818.218.2918.0118.02
06/12/200818.118.3218.0518.25
06/13/200818.2518.5418.218.52
06/16/200818.5218.5318.2218.4
06/17/200818.4718.6818.4218.56
06/18/200818.518.518.0618.15
06/19/200817.9218.1717.6617.95
06/20/200817.9618.1217.3617.59
06/23/200817.6117.8717.5217.74
06/24/200817.818.1117.5717.86
06/25/200817.9718.1517.6918.13
06/26/200817.9718.2217.7717.81
06/27/200817.717.9117.0817.45
06/30/2008191918.518.71
07/01/200818.9519.3218.8319.16
07/02/200819.519.9519.2819.83
07/03/200819.6620.2119.620.11
07/04/200820.0520.119.7419.82
07/07/200819.9420.1719.7320.17
07/08/200819.8320.4119.7520.27
07/09/200820.2620.4519.9620.26
07/10/200820.0120.2619.8319.86
07/11/200819.7519.919.419.41
07/14/200819.6719.8319.3919.41
07/15/200819.1119.318.8819.11
07/16/200819.1719.2918.7619.24
07/17/200819.1519.4919.0119.48
07/18/200819.3619.9719.3219.9
07/21/2008202019.5619.81
07/22/200819.419.6418.8119.08
07/23/200819.3319.5418.8519.11
07/24/200819.0319.4519.0319.37
07/25/200819.219.6219.119.4
07/28/200819.4519.4519.0419.18
07/29/200819.119.5419.0219.36
07/30/200819.6719.8419.3819.78
07/31/200819.7920.5819.7420.37
08/01/200820.3220.7620.0820.2
08/04/20082020.2419.9620.04
08/05/200820.2920.5520.2420.53
08/06/200820.420.520.1420.36
08/07/200820.3720.5320.0120.21
08/08/200820.220.3119.9320.21
08/11/200820.1520.3920.1320.39
08/12/200820.3920.5520.2520.38
08/13/200820.4220.4220.0420.06
08/14/200820.2220.2219.7419.85
08/15/200819.9520.0619.6519.78
08/18/200819.7820.1819.6319.99
08/19/200819.8119.9519.5619.63
08/20/200819.7519.7919.5319.68
08/21/200819.5319.6119.2519.3
08/22/200819.319.7319.219.65
08/25/200819.6719.7319.4219.55
08/26/200819.5119.6519.3219.55
08/27/200819.6519.7619.3819.62
08/28/200819.5820.0719.4719.98
08/29/200820.1420.2519.8120.14
09/01/200820.0120.2919.9120.17
09/02/200820.2520.6720.1420.49
09/03/200820.3220.4920.1820.29
09/04/200820.2520.2919.8219.86
09/05/200819.7319.8519.319.33
09/08/200819.4619.5919.1819.34
09/09/200819.3419.6819.3119.41
09/10/200819.419.5619.2619.42
09/11/200819.3619.419.0219.32
09/12/200819.5219.6319.2719.63
09/15/200819.1819.4618.919.22
09/16/200819.220.1719.1920.02
09/17/200820.0720.1919.6519.67
09/18/200819.7220.3519.6520.16
09/19/200820.720.820.0820.48
09/22/200820.3220.3719.8319.91
09/23/200819.919.9619.4519.74
09/24/200819.7419.8319.4519.5
09/25/200819.4920.1519.4720.15
09/26/200819.8320.3319.7620.22
09/29/200820.320.319.6619.68
09/30/200819.4219.8419.3119.8
10/01/200819.9520.3519.8220.33
10/02/200820.3320.4920.220.23
10/03/200820.2520.5420.0420.39
10/06/200819.620.1919.5419.56
10/07/200819.8920.1219.3419.76
10/08/200819.120.1218.518.76
10/09/200818.9419.11818.25
10/10/20081717.6516.416.93
10/13/200817.821917.3319
10/14/200819.520.0119.1519.74
10/15/200819.7520.319.519.7
10/16/200818.9520.0718.5319.58
10/17/200820.0520.7419.6520.51
10/20/200820.821.0820.6221
10/21/20082121.0619.9520.17
10/22/200819.4520.1619.3819.45
10/23/200819.3620.0819.0120.08
10/24/20081919.3517.9319.05
10/27/200817.9118.9217.7218.36
10/28/200818.7519.0517.8218.79
10/29/200819.6920.2519.4520.25
10/30/200820.6820.719.0619.51
10/31/200819.2219.7118.6119.7
11/03/200819.8719.918.8919.55
11/04/200819.420.2919.3220.29
11/05/20082020.6519.820.34
11/06/20082020.1619.3619.4
11/07/200819.452019.119.8
11/10/200819.8620.5119.8619.97
11/11/200819.8120.1719.1419.25
11/12/200819.6719.6918.6618.75
11/13/200818.719.4918.6519.27
11/14/200819.720.0419.5219.58
11/17/200819.4819.5818.9118.92
11/18/20081919.4518.5319.4
11/19/200819.3519.6619.1319.15
11/20/200818.5519.618.5119.33
11/21/200819.3119.4218.5518.75
11/24/20081920.1118.5420.11
11/25/200819.920.2219.6119.93
11/26/200819.920.0319.4119.86
11/27/200819.9920.0519.4919.73
11/28/200819.7320.2219.6120.22
12/01/200820.120.1519.4819.5
12/02/200819.3620.1919.220.05
12/03/200819.9820.519.8420.4
12/04/200820.1820.4819.9720.15
12/05/200819.9520.2419.6720.12
12/08/200820.5520.8420.0520.05
12/09/200819.7320.2319.4819.98
12/10/200819.9520.0219.6519.77
12/11/200819.6620.0619.5519.71
12/12/200819.3819.5219.0119.39
12/15/200819.819.8919.319.36
12/16/200819.4919.6819.2819.61
12/17/200819.7519.9219.6219.75
12/18/200819.7920.4619.7720.19
12/19/20082020.4119.9320.29
12/22/200820.1920.520.0820.45
12/23/200820.4620.5319.8519.95
12/24/200819.6219.8219.2519.82
12/29/200819.7719.9519.5919.68
12/30/200819.820.1719.6920.17
12/31/20082020.3619.9619.96