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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.4539
CLOSE 17.4198

Low

LOW 15.45

High

HIGH 20.83
DATEOPENHIGHLOWCLOSE
01/02/200920.0620.4719.8820.45
01/05/200920.6720.8320.5420.75
01/06/200920.7620.8320.2120.3
01/07/200920.2420.3119.9220.11
01/08/200920.0820.5519.8620.37
01/09/200920.4920.6419.9820.29
01/12/200920.120.2319.6319.65
01/13/200919.5319.5419.1119.34
01/14/200919.4419.4418.8519.05
01/15/200919.1819.3518.9719.08
01/16/200919.319.3819.0119.05
01/19/200919.419.5619.119.23
01/20/200919.2319.7819.2119.29
01/21/200918.919.318.8819.01
01/22/200919.0519.1418.8918.95
01/23/200918.9519.218.5119.1
01/26/200918.871918.5818.75
01/27/200918.9618.9618.3418.5
01/28/200918.6718.8118.418.73
01/29/200918.7318.7618.0518.1
01/30/200918.118.1517.217.56
02/02/200917.2917.8617.1717.8
02/03/200918.0118.551818.55
02/04/200918.7418.7618.1418.42
02/05/200918.2718.6118.2118.58
02/06/200918.6518.9118.2718.67
02/09/200918.718.718.1818.4
02/10/200918.3618.718.0618.13
02/11/200918.1118.3418.0118.21
02/12/200918.0918.417.8918.21
02/13/200918.4218.5518.1818.21
02/16/200918.2218.4518.1218.22
02/17/200918.1618.2317.5317.64
02/18/200917.7617.817.3917.58
02/19/200917.5917.7117.4117.51
02/20/200917.4517.5717.2517.41
02/23/200917.4817.8217.4417.52
02/24/200917.5217.7417.2517.31
02/25/200917.3717.516.7717.05
02/26/200917.217.6417.217.49
02/27/200917.4517.9517.3317.81
03/02/200917.5517.8117.3617.36
03/03/200917.2517.7317.1617.42
03/04/200917.5717.9817.3817.92
03/05/200917.6917.6917.1717.2
03/06/200917.2917.8717.1117.42
03/09/200917.417.416.7516.93
03/10/200916.8517.3616.6617.17
03/11/200917.217.2516.8616.92
03/12/200916.9117.1916.6717.09
03/13/200917.417.817.2517.65
03/16/200917.7217.9217.4717.67
03/17/200917.6817.7517.2517.73
03/18/200917.817.9317.2317.45
03/19/200917.4717.7917.2317.33
03/20/200917.2417.2716.9817.07
03/23/200917.2717.41717.31
03/24/200917.4917.5317.2517.41
03/25/200917.3317.9817.3317.84
03/26/200917.9617.9717.6117.77
03/27/200917.7217.761717
03/30/20091717.1716.8216.86
03/31/200916.9817.1716.7917.15
04/01/200917.1517.4316.9817.41
04/02/200917.7517.8117.2617.36
04/03/200917.3817.4716.6316.75
04/06/200917.0917.0916.6116.86
04/07/20091717.1916.917.01
04/08/200917.0917.1216.8216.97
04/09/200917.1317.1316.7316.87
04/14/200916.916.9216.516.63
04/15/200916.5216.7516.416.58
04/16/200916.716.9416.6116.82
04/17/200916.8217.2416.8217.05
04/20/200917.2117.2516.9216.98
04/21/200917.1817.216.1616.49
04/22/200916.5816.7516.2116.55
04/23/200916.6116.6116.1116.15
04/24/200916.216.3615.9116.32
04/27/200916.1116.4916.116.43
04/28/200916.1816.5216.0116.43
04/29/200916.7616.9216.516.69
04/30/200916.9517.1316.8116.87
05/04/200917.1717.1716.5216.73
05/05/200916.6616.6816.2816.44
05/06/200916.3316.8716.2116.78
05/07/200916.8917.1716.7516.83
05/08/200916.8816.9916.6816.82
05/11/200916.7416.9216.5216.59
05/12/200916.617.1816.5517.04
05/13/200917.1917.5416.9717.01
05/14/200917.1517.2716.8317.12
05/15/200917.217.216.817.01
05/18/200916.9317.2116.7517.21
05/19/200917.2617.2616.7816.89
05/20/200916.916.9916.6316.93
05/21/200916.816.8116.5616.59
05/22/200916.6616.8516.5816.68
05/25/200916.7616.916.5816.85
05/26/200916.717.2216.717.17
05/27/200917.2817.2917.0317.18
05/28/20091717.4516.9717.35
05/29/200917.4717.5217.2117.25
06/01/200917.5517.6817.417.55
06/02/200916.8116.9716.4816.54
06/03/200916.6416.6516.2916.31
06/04/200916.3616.3716.116.11
06/05/200916.1616.2715.9415.96
06/08/200916.0516.215.9316.01
06/09/200916.1716.2116.0116.15
06/10/200916.2416.3515.9616.04
06/11/200916.0316.1315.9716.08
06/12/200916.0216.2515.9916.08
06/15/200916.0816.0915.8215.86
06/16/200915.9416.0215.8615.87
06/17/200915.916.1815.8716.12
06/18/200916.2116.241616.19
06/19/200916.2316.4216.1416.25
06/22/200916.2216.3316.0816.08
06/23/200915.8916.1715.8616.11
06/24/200916.1816.2715.9716.27
06/25/200916.1116.2416.0516.23
06/26/200916.3916.421616.1
06/29/200916.2316.4616.1116.46
06/30/200916.4816.516.0816.16
07/01/200916.4716.6716.3716.67
07/02/200916.716.716.4116.42
07/03/200916.3216.3516.1216.23
07/06/200916.0616.3416.0216.31
07/07/200916.4516.4515.9515.97
07/08/200915.915.9715.7115.8
07/09/200915.8715.8915.6715.76
07/10/200915.6715.7915.4915.55
07/13/200915.5515.8715.4515.87
07/14/200915.9315.9415.7115.88
07/15/200915.8716.0215.6916.01
07/16/200915.9716.315.8816.2
07/17/200916.316.4916.2316.36
07/20/200916.516.5116.0816.26
07/21/200916.2616.3516.2116.25
07/22/200916.2516.3116.1716.24
07/23/200916.3216.5916.1616.56
07/24/200916.4816.6816.4516.55
07/27/200916.716.7516.5116.63
07/28/200916.5616.8316.5616.7
07/29/200916.6617.116.6617
07/30/200917.317.717.2517.56
07/31/200917.4517.6817.3817.51
08/03/200917.5317.6317.3217.52
08/04/200917.417.417.1117.32
08/05/200917.3217.3217.0217.12
08/06/200917.2417.317.0117.1
08/07/200917.2517.8517.1817.71
08/10/200917.6517.8817.5717.82
08/11/200917.9117.9517.6117.74
08/12/200917.7517.7917.4717.73
08/13/200917.6917.817.5217.67
08/14/200917.7317.7317.2717.36
08/17/200917.2217.2916.9117.1
08/18/200917.1617.2616.9817.15
08/19/200917.1117.216.9817.19
08/20/200917.3217.4117.2217.36
08/21/200917.3617.8317.2717.75
08/24/200917.8517.8617.6117.79
08/25/200917.7118.5417.7118.45
08/26/200918.5218.6118.3418.52
08/27/200918.4318.6918.3818.46
08/28/200918.2318.2417.9918
08/31/200917.917.9717.7317.74
09/01/200917.8617.9117.4717.49
09/02/200917.5517.8217.517.57
09/03/200917.717.9217.6117.64
09/04/200917.6117.9117.617.84
09/07/200917.9518.2617.9118.12
09/08/200918.418.7718.3518.44
09/09/200918.3518.4918.2618.43
09/10/200918.4518.4818.0818.36
09/11/200918.3618.418.218.24
09/14/200918.1218.2618.0118.22
09/15/200918.2418.3918.1118.36
09/16/200918.4918.718.3218.49
09/17/200918.5618.5818.2218.28
09/18/200918.2518.3118.0818.18
09/21/200918.1518.3418.1318.3
09/22/200918.3818.5918.3618.48
09/23/200918.3218.3918.118.22
09/24/200918.1718.3218.0718.14
09/25/200918.2118.4718.1618.28
09/28/200918.318.718.1518.69
09/29/200918.618.6418.4218.52
09/30/200918.4818.618.1318.2
10/01/20091818.2517.8117.86
10/02/200917.7917.9117.6117.67
10/05/200917.6618.0917.5218.03
10/06/200918.0718.1517.9218.08
10/07/200918.0118.2117.9517.99
10/08/200918.218.217.7617.97
10/09/200917.9918.1617.7217.82
10/12/200917.9718.0817.8417.97
10/13/200917.9217.9817.6717.73
10/14/200917.917.9717.6917.77
10/15/200917.7817.7917.5817.65
10/16/200917.6517.6717.3517.42
10/19/200917.517.5817.3917.54
10/20/200917.6217.8317.5517.67
10/21/200917.7518.1117.7218
10/22/200917.7518.0817.7518.02
10/23/200918.1118.1617.7717.77
10/26/200917.881817.5617.65
10/27/200917.5617.7517.5217.67
10/28/200917.6518.0117.6117.76
10/29/200917.6617.9517.2517.52
10/30/200917.517.516.816.86
11/02/200916.8617.3216.8117.15
11/03/200917.0417.116.7716.9
11/04/200917.317.3117.0617.2
11/05/200917.217.4617.1117.36
11/06/200917.2917.4117.1117.28
11/09/200917.3217.4617.217.45
11/10/200917.417.4617.2417.41
11/11/200917.4217.4717.2417.33
11/12/200917.2517.4717.2517.33
11/13/200917.3617.4217.1817.42
11/16/200917.5517.5817.2817.44
11/17/200917.4517.4517.2817.36
11/18/200917.4517.4717.2817.38
11/19/200917.417.417.0117.05
11/20/200917.0417.1616.916.91
11/23/20091717.216.9817.05
11/24/200916.9617.1716.9217.05
11/25/200917.217.4417.1817.4
11/26/200917.3317.4717.2517.26
11/27/200917.0817.4417.0517.33
11/30/200917.3317.517.2417.33
12/01/200917.3817.6717.3817.67
12/02/200917.6417.8417.5617.65
12/03/200917.7517.7817.4717.55
12/04/200917.5117.8617.3917.82
12/07/200917.9317.9417.6117.68
12/08/200917.5617.6617.2217.34
12/09/200917.417.4317.1517.17
12/10/200917.0617.1816.8917.18
12/11/200917.1317.317.1317.25
12/14/200917.4617.4617.2317.37
12/15/200917.4217.4317.2317.35
12/16/200917.3817.4517.217.31
12/17/200917.3117.3316.9917.06
12/18/200917.0617.3116.9516.95
12/21/200917.0417.3416.9517.32
12/22/200917.3117.4917.2617.45
12/23/200917.517.517.2917.42
12/24/200917.4917.517.3317.37
12/28/200917.517.6417.4217.53
12/29/200917.6317.6817.5517.62
12/30/200917.6117.6417.4917.51
12/31/200917.5717.6117.3917.43