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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.3467
CLOSE 16.3292

Low

LOW 14.01

High

HIGH 17.92
DATEOPENHIGHLOWCLOSE
01/04/201017.6817.7717.5617.76
01/05/201017.7517.7817.6417.72
01/06/201017.7717.7817.6317.67
01/07/201017.6617.6717.3317.45
01/08/201017.4917.5317.217.33
01/11/201017.417.417.1517.3
01/12/201017.3517.4517.2417.35
01/13/201017.4417.5617.3517.41
01/14/201017.5317.5417.317.32
01/15/201017.417.417.0117.09
01/18/201017.1817.1917.0517.1
01/19/201017.1217.3317.0917.3
01/20/201017.3417.41717.01
01/21/201017.0417.1816.9216.92
01/22/201016.9117.2416.8316.92
01/25/201016.8417.0116.8316.83
01/26/201016.7916.8616.6316.86
01/27/201016.8116.8416.6616.7
01/28/201016.8316.9216.4316.43
01/29/201016.4516.7516.4516.63
02/01/201016.5616.8916.5316.8
02/02/201016.8216.9516.7516.92
02/03/201016.9517.0216.6716.72
02/04/201016.7216.9716.516.53
02/05/201016.5116.7316.2316.23
02/08/201016.2316.5516.2316.5
02/09/201016.516.5416.3216.42
02/10/201016.4816.6716.4216.55
02/11/201016.5416.6516.2916.45
02/12/201016.5216.6116.3916.45
02/15/201016.5316.5916.4516.49
02/16/201016.5716.7416.516.7
02/17/201016.816.9716.6816.84
02/18/201016.817.0416.817
02/19/201016.9217.1316.8617.12
02/22/201017.2117.2516.9517
02/23/201017.117.1116.7716.84
02/24/201016.8916.9716.7616.84
02/25/201016.7217.3416.717.01
02/26/201017.1217.2717.0217.23
03/01/201017.3417.417.1617.36
03/02/201017.3217.3717.1817.34
03/03/201017.3117.4717.2417.44
03/04/201017.4517.517.2517.45
03/05/201017.4517.7217.3917.72
03/08/201017.7217.7817.6517.77
03/09/201017.7917.8417.5917.74
03/10/201017.7617.8317.6517.81
03/11/201017.7417.817.6817.75
03/12/201017.817.8917.717.75
03/15/201017.7817.8417.5817.59
03/16/201017.6817.8517.6517.78
03/17/201017.8317.9217.7517.83
03/18/201017.7317.8117.5717.65
03/19/201017.7717.7717.517.58
03/22/201017.6517.6717.5117.65
03/23/201017.6117.7617.5817.7
03/24/201017.6717.7217.517.59
03/25/201017.6617.8217.5817.81
03/26/201017.8417.8517.6417.69
03/29/201017.7517.8417.5517.75
03/30/201017.7817.8817.6817.75
03/31/201017.8217.8617.6317.72
04/01/201017.6717.8217.6217.82
04/06/201017.8217.8417.5617.72
04/07/201017.6517.6917.517.58
04/08/201017.517.5517.317.38
04/09/201017.5117.5717.3917.57
04/12/201017.6117.6517.3617.48
04/13/201017.4817.5117.3117.33
04/14/201017.4317.5417.417.46
04/15/201017.5617.5717.3617.49
04/16/201017.4217.5217.1617.17
04/19/201017.317.3617.1517.17
04/20/201017.2217.2917.1317.29
04/21/201017.3117.3517.1217.17
04/22/201017.0417.1616.8416.94
04/23/201017.0217.1516.9117.07
04/26/201017.217.2216.9317.01
04/27/20101717.0316.516.5
04/28/201016.4916.716.2216.33
04/29/201016.4716.6116.2216.47
04/30/201016.5216.6216.316.45
05/03/201016.416.5116.316.39
05/04/201016.416.4615.8615.89
05/05/201015.8916.1115.7615.86
05/06/201015.7515.9515.615.6
05/07/201015.315.8714.9415.14
05/10/201015.7816.1515.4216.15
05/11/201015.8415.9915.7615.92
05/12/201015.9316.2615.8116.09
05/13/201016.2716.2715.9816.08
05/14/201016.0616.0715.4515.49
05/17/201015.3515.7715.3415.57
05/18/201015.7515.8715.5215.79
05/19/201015.615.715.3615.47
05/20/201015.6315.8515.1115.41
05/21/201015.4415.5915.0615.37
05/24/201015.4715.6215.3415.39
05/25/20101515.2114.8915.17
05/26/201015.415.5815.2415.32
05/27/201015.415.6815.2615.62
05/28/201015.715.7115.5215.59
05/31/201015.5615.6315.4615.5
06/01/201015.415.4715.0615.39
06/02/201015.2315.4915.1215.48
06/03/201015.6415.7315.5715.65
06/04/201015.7715.9415.3615.44
06/07/201015.2515.415.1415.27
06/08/201015.2915.314.9315.14
06/09/201015.315.4715.1815.42
06/10/201015.3415.7315.3115.7
06/11/201015.7415.8915.5615.85
06/14/201015.315.3515.1715.29
06/15/201015.215.615.215.55
06/16/201015.6215.6315.4315.5
06/17/201015.5215.6615.3115.43
06/18/201015.4815.5515.3815.4
06/21/201015.5415.5615.2115.3
06/22/201015.1815.3215.0615.17
06/23/201015.0615.1514.8214.9
06/24/201014.9515.0214.7614.79
06/25/201014.8614.9414.5814.69
06/28/201014.7914.814.5614.79
06/29/201014.6514.714.4514.45
06/30/201014.3814.4514.1114.29
07/01/201014.0314.2214.0114.15
07/02/201014.1514.3714.0514.21
07/05/201014.2614.5514.1914.37
07/06/201014.5214.914.4514.76
07/07/201014.6614.9914.5614.98
07/08/201015.0115.0614.8915.03
07/09/201015.115.1614.8914.95
07/12/201015.0215.0214.7914.86
07/13/201014.8215.1514.8215.15
07/14/201015.1615.1814.9815.13
07/15/201015.0715.2714.9515.02
07/16/201015.0215.1714.7114.73
07/19/201014.6514.8814.6514.7
07/20/201014.7614.7614.5114.63
07/21/201014.714.8114.5614.59
07/22/201014.5114.9814.4614.98
07/23/201014.9215.0214.8214.96
07/26/201015.0215.0414.8514.99
07/27/201014.9915.2214.9415.11
07/28/201015.0815.2215.0815.17
07/29/201015.5316.1915.5216
07/30/201015.9116.2415.8516.07
08/02/201016.0516.431616.43
08/03/201016.3916.416.2116.33
08/04/201016.216.4316.1116.41
08/05/201016.3216.4616.2616.28
08/06/201016.2816.4316.0716.18
08/09/201016.3316.4516.3216.38
08/10/201016.3316.4516.2416.32
08/11/201016.2616.4216.0416.09
08/12/201016.0716.4316.0416.31
08/13/201016.416.5416.2916.5
08/16/201016.516.5416.3116.43
08/17/201016.4316.6616.4116.55
08/18/201016.5816.5816.3916.43
08/19/201016.516.5716.1616.17
08/20/201016.216.3516.0616.09
08/23/201016.2116.4816.1516.34
08/24/201016.2616.3216.0816.15
08/25/201016.1116.1715.9316
08/26/201016.0916.2215.9816.13
08/27/201016.1116.5116.0716.5
08/30/201015.9116.0515.8415.93
08/31/201015.7516.0415.7316.04
09/01/201016.0716.1915.9316.19
09/02/201016.0716.1916.0216.14
09/03/201016.0816.3216.0816.25
09/06/201016.3116.3316.2216.29
09/07/201016.2116.2415.9616.08
09/08/201016.0816.316.0216.25
09/09/201016.316.3216.0816.32
09/10/201016.216.3716.1716.34
09/13/201016.4116.4616.2216.37
09/14/201016.3816.4516.2616.37
09/15/201016.3616.4416.2816.4
09/16/201016.3616.416.2516.31
09/17/201016.3916.4516.1416.21
09/20/201016.2916.4216.2316.41
09/21/201016.4216.5816.3616.42
09/22/201016.4816.516.0716.13
09/23/201016.2316.2415.9116.08
09/24/201016.0116.1915.8716.19
09/27/201016.2616.3216.0816.13
09/28/201016.0816.1415.9116.06
09/29/201016.2816.421616.04
09/30/201015.9616.1315.815.85
10/01/201015.8516.0415.7715.89
10/04/201015.9315.9315.6515.67
10/05/201015.7316.0515.6915.99
10/06/201016.0816.1315.9816.05
10/07/201016.0516.1515.9216.11
10/08/201016.0916.1415.9816.06
10/11/20101616.1115.9616.08
10/12/201015.9816.0515.7715.9
10/13/201015.9616.1815.9116.18
10/14/201016.1916.3416.1416.27
10/15/201016.5316.6816.4516.61
10/18/201016.5216.7616.5216.7
10/19/201016.7216.7216.5516.66
10/20/201016.616.6716.4216.61
10/21/201016.4816.7616.4216.68
10/22/201016.6116.7316.616.67
10/25/201016.7316.816.6216.7
10/26/201016.6516.816.6316.79
10/27/201016.7517.0416.6416.68
10/28/201017.0717.3316.9217.2
10/29/201017.1617.4317.1417.26
11/01/201017.3517.3817.1117.23
11/02/201017.1617.4517.1617.36
11/03/201017.3317.3917.1317.18
11/04/201017.2717.3917.1417.18
11/05/201017.217.2317.0517.17
11/08/201017.217.21717.08
11/09/201017.0717.2717.0517.23
11/10/201017.1517.191717.05
11/11/201016.9717.116.8816.94
11/12/201016.8116.8916.7216.81
11/15/201016.716.9216.6716.9
11/16/201016.7716.8216.5716.58
11/17/201016.5616.6116.5116.59
11/18/201016.7416.8416.6616.82
11/19/201016.8416.8416.6916.8
11/22/201016.9516.9516.6616.66
11/23/201016.616.6516.2316.23
11/24/201016.3116.3416.1316.24
11/25/201016.2416.2716.1516.23
11/26/201016.1116.2616.0516.18
11/29/201016.2616.3215.7615.76
11/30/201015.8915.9115.615.6
12/01/201015.8115.8615.6415.77
12/02/201015.8415.9715.6515.91
12/03/201015.8915.9915.8115.91
12/06/201015.9715.9715.6515.72
12/07/201015.7215.8715.6815.84
12/08/201015.7615.9515.7115.9
12/09/20101616.115.9116.04
12/10/201016.0616.0815.9415.98
12/13/201016.0316.0915.9416
12/14/20101616.0815.9616.05
12/15/201016.0416.0415.9515.97
12/16/201016.0516.1815.9716.04
12/17/201016.1216.1215.9215.92
12/20/201016.0416.0715.9115.94
12/21/201015.9616.0815.9516.08
12/22/201016.0716.1415.9816
12/23/201016.0316.115.9916.03
12/24/20101616.0615.9816.02
12/27/20101616.0515.7615.83
12/28/201015.831615.7815.78
12/29/201015.8215.9415.7915.91
12/30/201015.9415.9415.6615.7
12/31/201015.7515.7715.615.6