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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.3592
CLOSE 8.3629

Low

LOW 7.03

High

HIGH 10.7
DATEOPENHIGHLOWCLOSE
01/02/20138.448.548.418.51
01/03/20138.518.518.388.47
01/04/20138.478.518.418.51
01/07/20138.518.528.388.41
01/08/20138.48.528.398.39
01/09/20138.518.898.488.75
01/10/20138.728.798.528.76
01/11/20138.78.798.658.73
01/14/20138.88.948.738.87
01/15/20138.838.98.758.79
01/16/20138.778.788.678.68
01/17/20138.778.928.718.92
01/18/20138.949.058.929.01
01/21/20139.069.148.969.12
01/22/20139.039.068.668.71
01/23/20138.678.78.48.47
01/24/20138.448.548.48.5
01/25/20138.498.58.348.45
01/28/20138.58.568.458.51
01/29/20138.498.648.488.6
01/30/20138.628.668.558.55
01/31/20138.498.538.358.36
02/01/20138.48.478.358.37
02/04/20138.378.3888.03
02/05/201388.117.868.03
02/06/20138.038.057.827.85
02/07/20137.998.067.897.89
02/08/20137.897.957.837.89
02/11/20137.887.957.847.88
02/12/20137.837.867.637.83
02/13/20137.847.857.697.74
02/14/20137.77.747.617.67
02/15/20137.617.667.567.56
02/18/20137.517.657.437.6
02/19/20137.67.757.567.72
02/20/20137.847.997.57.56
02/21/20137.517.547.287.29
02/22/20137.377.547.357.52
02/25/20137.567.687.427.48
02/26/20137.297.397.237.26
02/27/20137.297.547.287.51
02/28/20137.527.547.327.42
03/01/20137.367.417.27.31
03/04/20137.57.797.487.72
03/05/20137.767.857.737.82
03/06/20137.797.817.587.63
03/07/20137.677.697.537.62
03/08/20137.887.947.847.9
03/11/20137.917.987.817.98
03/12/20137.958.087.928.01
03/13/201388.037.937.95
03/14/20137.968.487.928.47
03/15/20138.48.568.378.51
03/18/20138.358.458.38.4
03/19/20138.368.588.38.33
03/20/20138.388.658.378.58
03/21/20138.568.578.448.52
03/22/20138.488.538.398.51
03/25/20138.678.718.278.31
03/26/20138.288.328.128.15
03/27/20138.28.27.837.91
03/28/20137.9187.857.89
04/02/20137.888.067.848.02
04/03/20137.857.867.67.66
04/04/20137.677.837.667.72
04/05/20137.717.817.617.72
04/08/20137.767.767.567.57
04/09/20137.627.797.67.71
04/10/20137.527.827.527.82
04/11/20137.9387.867.92
04/12/20137.927.957.827.82
04/15/20137.847.897.77.75
04/16/20137.697.747.597.61
04/17/20137.647.657.497.51
04/18/20137.567.657.57.56
04/19/20137.657.77.577.61
04/22/20137.697.77.597.64
04/23/20137.647.87.617.8
04/24/20137.848.17.88.01
04/25/20138.068.2388.17
04/26/20138.098.188.048.14
04/29/20138.148.228.148.22
04/30/20138.288.288.078.12
05/02/20138.148.298.078.08
05/03/20138.168.258.058.25
05/06/20138.258.268.168.19
05/07/20138.258.258.158.19
05/08/20138.28.248.138.16
05/09/20138.168.218.18.19
05/10/20138.28.398.28.36
05/13/20138.358.398.288.33
05/14/20138.388.388.28.32
05/15/20138.288.328.198.32
05/16/20138.318.328.158.21
05/17/20138.178.268.128.23
05/20/20138.278.318.238.3
05/21/20138.38.318.168.29
05/22/20138.348.388.258.3
05/23/20138.158.28.048.1
05/24/20138.178.198.078.1
05/27/20138.198.248.148.19
05/28/20138.228.368.28.3
05/29/20138.38.348.148.15
05/30/20138.158.218.088.11
05/31/20138.088.097.847.84
06/03/20137.857.877.697.72
06/04/20137.817.847.727.76
06/05/20137.757.847.667.66
06/06/20137.587.667.57.5
06/07/20137.527.687.57.63
06/10/20137.627.657.497.5
06/11/20137.57.557.437.47
06/12/20137.477.67.417.47
06/13/20137.387.487.347.45
06/14/20137.467.467.367.36
06/17/20137.497.77.467.59
06/18/20137.587.617.497.59
06/19/20137.587.727.557.58
06/20/20137.467.517.257.3
06/21/20137.347.447.287.28
06/24/20137.297.377.097.12
06/25/20137.27.297.157.21
06/26/20137.27.447.167.38
06/27/20137.397.447.257.4
06/28/20137.367.397.197.27
07/01/20137.37.347.117.25
07/02/20137.287.287.157.21
07/03/20137.127.157.037.12
07/04/20137.147.277.097.26
07/05/20137.287.287.087.1
07/08/20137.157.267.17.22
07/09/20137.237.397.227.34
07/10/20137.347.347.237.28
07/11/20137.377.437.37.37
07/12/20137.417.457.277.29
07/15/20137.297.417.297.4
07/16/20137.447.457.337.39
07/17/20137.427.477.37.43
07/18/20137.427.57.387.49
07/19/20137.457.487.387.48
07/22/20137.47.527.347.51
07/23/20137.67.777.597.68
07/24/20137.737.767.637.75
07/25/20137.57.537.327.5
07/26/20137.547.557.397.54
07/29/20137.547.557.417.45
07/30/20137.477.57.417.46
07/31/20137.427.477.327.39
08/01/20137.417.447.377.42
08/02/20137.457.497.47.43
08/05/20137.477.477.387.4
08/06/20137.47.417.227.28
08/07/20137.257.37.197.29
08/08/20137.327.437.287.38
08/09/20137.437.67.417.56
08/12/20137.587.677.517.63
08/13/20137.697.877.637.86
08/14/20137.867.97.777.89
08/15/20137.887.987.837.89
08/16/20137.857.997.817.97
08/19/20137.977.977.827.85
08/20/20137.87.817.667.7
08/21/20137.757.797.77.71
08/22/20137.77.867.77.73
08/23/20137.757.847.77.82
08/26/20137.847.847.737.78
08/27/20137.727.777.567.57
08/28/20137.557.637.517.58
08/29/20137.647.827.627.71
08/30/20137.667.757.67.68
09/02/20137.747.797.727.75
09/03/20137.798.047.727.93
09/04/20137.978.087.858.05
09/05/20138.068.438.058.42
09/06/20138.428.458.38.43
09/09/20138.428.458.358.41
09/10/20138.458.568.48.56
09/11/20138.598.78.58.66
09/12/20138.658.978.638.86
09/13/20138.768.818.718.78
09/16/20138.838.848.648.72
09/17/20138.688.78.588.68
09/18/20138.78.748.68.64
09/19/20138.718.728.638.67
09/20/20138.628.778.598.77
09/23/20138.778.838.718.72
09/24/20138.758.878.748.87
09/25/20138.889.148.839.13
09/26/20139.129.499.099.43
09/27/20139.479.519.369.41
09/30/20139.339.359.29.27
10/01/20139.249.419.229.41
10/02/20139.369.369.239.3
10/03/20139.39.349.189.29
10/04/20139.39.499.299.48
10/07/20139.49.529.39.52
10/08/20139.559.819.539.65
10/09/20139.629.99.619.85
10/10/20139.9310.269.910.22
10/11/201310.2510.259.9310.06
10/14/20131010.179.9610.14
10/15/201310.1510.210.0710.18
10/16/201310.1210.4810.110.45
10/17/201310.3810.3810.1910.37
10/18/201310.3910.510.310.42
10/21/201310.3910.5510.3310.55
10/22/201310.510.710.4510.65
10/23/201310.5110.61010.08
10/24/201310.0810.229.9910.18
10/25/201310.1410.1810.0610.15
10/28/201310.1610.2310.1210.18
10/29/201310.1510.3810.1510.37
10/30/201310.3810.4410.0610.16
10/31/201310.1410.151010.11
11/01/201310.1610.2710.0710.15
11/04/201310.1610.2210.1110.15
11/05/20131010.059.69.75
11/06/20139.89.839.659.74
11/07/20139.719.899.69.66
11/08/20139.549.759.539.69
11/11/20139.79.789.639.76
11/12/20139.779.789.659.71
11/13/20139.669.729.629.68
11/14/20139.769.89.69.66
11/15/20139.669.779.589.69
11/18/20139.639.789.629.74
11/19/20139.79.739.649.66
11/20/20139.639.699.489.51
11/21/20139.389.469.39.42
11/22/20139.429.569.379.52
11/25/20139.589.649.519.54
11/26/20139.529.579.479.53
11/27/20139.579.69.499.52
11/28/20139.529.619.499.57
11/29/20139.579.649.549.62
12/02/20139.629.659.529.53
12/03/20139.59.519.169.2
12/04/20139.29.349.129.3
12/05/20139.319.559.39.33
12/06/20139.19.18.828.95
12/09/20138.939.048.859
12/10/20138.939.078.828.84
12/11/20138.88.98.698.7
12/12/20138.658.728.618.68
12/13/20138.668.78.58.55
12/16/20138.528.698.528.64
12/17/20138.398.898.398.74
12/18/20138.788.988.748.86
12/19/20138.919.058.919.03
12/20/20139.039.068.768.76
12/23/20138.798.848.638.84
12/24/20138.868.888.788.86
12/27/20138.99.028.869.02
12/30/20139.059.098.898.94
12/31/20138.8798.869