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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.8177
CLOSE 9.8182

Low

LOW 8.93

High

HIGH 10.74
DATEOPENHIGHLOWCLOSE
01/04/20219.8310.089.839.95
01/05/20219.959.979.849.92
01/06/20219.9810.169.9210.09
01/07/202110.210.4610.1310.31
01/08/202110.3510.3610.1210.16
01/11/202110.1510.169.9910.07
01/12/202110.1110.141010.01
01/13/202110.0510.3110.0110.18
01/14/202110.1510.189.849.96
01/15/20219.799.889.79.75
01/18/20219.729.739.639.67
01/19/20219.719.829.649.66
01/20/20219.719.729.629.66
01/21/20219.79.789.569.56
01/22/20219.559.629.519.59
01/25/20219.679.729.479.55
01/26/20219.549.759.549.7
01/27/20219.7210.099.79.85
01/28/20219.799.969.689.8
01/29/20219.759.829.649.7
02/01/20219.749.849.689.73
02/02/20219.769.89.689.72
02/03/20219.799.869.689.79
02/04/20219.89.849.689.83
02/05/20219.889.99.779.84
02/08/20219.899.929.89.83
02/09/20219.89.819.79.73
02/10/20219.769.939.729.87
02/11/20219.879.889.719.72
02/12/20219.739.789.689.75
02/15/20219.799.979.729.89
02/16/20219.939.979.859.89
02/17/20219.910.19.8410.05
02/18/20219.839.839.469.79
02/19/20219.769.889.689.76
02/22/20219.719.759.579.74
02/23/20219.739.849.679.79
02/24/20219.769.859.699.77
02/25/20219.739.879.729.79
02/26/20219.719.729.559.55
03/01/20219.649.699.599.61
03/02/20219.639.699.69.65
03/03/20219.689.719.559.62
03/04/20219.629.829.69.79
03/05/20219.89.99.769.87
03/08/20219.929.989.869.94
03/09/20219.9810.079.99.92
03/10/20219.9410.229.9210.2
03/11/202110.2510.2910.1410.19
03/12/202110.1610.2810.1310.24
03/15/202110.2810.4510.2710.34
03/16/202110.4210.4410.3410.4
03/17/202110.4110.4710.3410.45
03/18/202110.4710.5810.3910.48
03/19/202110.4710.6810.4110.46
03/22/202110.4510.510.3810.49
03/23/202110.4810.5910.3910.56
03/24/202110.510.510.3510.43
03/25/202110.4110.510.3110.4
03/26/202110.4510.5110.4210.46
03/29/202110.4610.6710.4610.59
03/30/202110.6210.6810.5410.56
03/31/202110.4910.5610.4810.51
04/01/202110.5110.5510.4110.47
04/06/202110.5110.5510.4510.45
04/07/202110.4810.5610.4610.5
04/08/202110.5210.5810.4710.56
04/09/202110.5610.5710.4210.47
04/12/202110.4710.4810.3110.34
04/13/202110.3510.3510.1410.23
04/14/202110.2510.2710.1210.23
04/15/202110.2410.310.2210.23
04/16/202110.2410.3610.210.35
04/19/202110.3710.4810.3410.45
04/20/202110.4510.4910.410.49
04/21/202110.4910.5210.4310.48
04/22/202110.3510.410.2210.31
04/23/202110.3210.4310.2710.31
04/26/202110.310.3810.2610.31
04/27/202110.310.3810.2810.33
04/28/202110.3610.4910.3610.42
04/29/202110.4710.4910.3710.38
04/30/202110.3810.4310.3210.35
05/03/202110.3510.4110.3110.38
05/04/202110.3810.5610.3810.44
05/05/202110.4710.4910.3710.45
05/06/202110.4710.5610.4310.49
05/07/202110.5310.5410.4310.48
05/10/202110.510.610.4910.6
05/11/202110.5310.5510.3210.35
05/12/202110.3610.510.3310.48
05/13/202110.4510.4910.3210.48
05/14/202110.5310.5910.5110.56
05/17/202110.5810.7410.5810.68
05/18/202110.6310.6310.4710.53
05/19/202110.4810.5210.2910.38
05/20/202110.4210.4510.410.42
05/21/202110.4310.610.4210.53
05/24/202110.5310.5610.510.54
05/25/202110.5210.5310.4210.44
05/26/202110.4510.510.3810.43
05/27/202110.4210.6210.3910.4
05/28/202110.4510.5210.4410.48
05/31/202110.4910.5110.4110.41
06/01/202110.4410.510.4310.45
06/02/202110.4710.5610.4610.56
06/03/202110.5210.5610.4610.55
06/04/202110.5410.5810.4510.51
06/07/202110.5310.5610.4510.52
06/08/202110.5310.6110.310.5
06/09/202110.5110.5910.4910.59
06/10/202110.510.5410.3110.45
06/11/202110.4710.4810.3510.41
06/14/202110.4210.510.3910.45
06/15/20219.9910.119.9510.11
06/16/202110.1210.1510.0410.05
06/17/202110.0410.059.9710.02
06/18/20219.989.989.849.89
06/21/20219.889.929.819.9
06/22/20219.959.969.879.92
06/23/20219.99.99.659.66
06/24/20219.79.739.579.62
06/25/20219.629.669.559.61
06/28/20219.639.79.579.57
06/29/20219.599.649.569.56
06/30/20219.569.699.519.62
07/01/20219.679.719.619.66
07/02/20219.669.729.579.61
07/05/20219.619.619.539.6
07/06/20219.599.639.59.53
07/07/20219.529.529.379.43
07/08/20219.49.49.289.37
07/09/20219.379.529.339.49
07/12/20219.499.69.479.59
07/13/20219.589.679.559.62
07/14/20219.69.659.539.59
07/15/20219.599.599.469.53
07/16/20219.549.639.539.59
07/19/20219.559.569.299.36
07/20/20219.419.519.369.37
07/21/20219.49.539.359.49
07/22/20219.59.549.459.46
07/23/20219.539.559.459.52
07/26/20219.499.629.449.62
07/27/20219.639.689.579.66
07/28/20219.659.689.569.63
07/29/20219.399.419.179.31
07/30/20219.379.519.39.4
08/02/20219.419.469.379.45
08/03/20219.459.549.449.51
08/04/20219.59.559.479.48
08/05/20219.499.529.459.47
08/06/20219.469.539.49.52
08/09/20219.529.569.59.54
08/10/20219.549.559.489.53
08/11/20219.549.599.529.55
08/12/20219.579.669.579.57
08/13/20219.579.639.569.63
08/16/20219.69.649.569.6
08/17/20219.69.649.559.62
08/18/20219.619.739.619.7
08/19/20219.669.789.69.69
08/20/20219.719.869.689.82
08/23/20219.869.899.789.79
08/24/20219.89.819.79.76
08/25/20219.759.819.739.76
08/26/20219.759.769.689.69
08/27/20219.699.79.649.68
08/30/20219.669.689.619.68
08/31/20219.699.79.559.62
09/01/20219.659.749.649.65
09/02/20219.659.689.599.59
09/03/20219.619.649.489.55
09/06/20219.559.579.459.54
09/07/20219.579.619.479.51
09/08/20219.499.559.449.55
09/09/20219.539.559.429.47
09/10/20219.469.469.319.36
09/13/20219.379.469.349.42
09/14/20219.439.449.379.4
09/15/20219.379.429.349.37
09/16/20219.379.49.299.31
09/17/20219.339.449.39.35
09/20/20219.39.339.219.28
09/21/20219.249.349.219.29
09/22/20219.339.399.319.35
09/23/20219.389.419.339.33
09/24/20219.319.359.289.33
09/27/20219.349.529.329.43
09/28/20219.459.549.399.4
09/29/20219.49.429.329.4
09/30/20219.419.439.39.35
10/01/20219.39.319.239.28
10/04/20219.259.399.239.36
10/05/20219.389.459.339.4
10/06/20219.359.49.39.33
10/07/20219.349.539.319.41
10/08/20219.429.489.369.45
10/11/20219.439.489.379.45
10/12/20219.49.459.349.44
10/13/20219.439.449.299.4
10/14/20219.439.519.389.48
10/15/20219.499.599.49.51
10/18/20219.59.599.449.49
10/19/20219.489.499.429.44
10/20/20219.449.599.49.58
10/21/20219.599.679.579.61
10/22/20219.639.759.629.67
10/25/20219.659.699.579.61
10/26/20219.549.549.219.44
10/27/20219.449.539.369.52
10/28/20219.479.59.49.43
10/29/20219.459.469.379.44
11/01/20219.449.629.449.56
11/02/20219.569.69.519.54
11/03/20219.569.569.479.52
11/04/20219.539.569.479.5
11/05/20219.519.669.499.62
11/08/20219.69.639.559.6
11/09/20219.589.79.569.65
11/10/20219.679.859.659.83
11/11/20219.829.99.89.85
11/12/20219.859.879.819.86
11/15/20219.829.919.829.85
11/16/20219.859.939.819.81
11/17/20219.799.819.699.78
11/18/20219.799.939.769.78
11/19/20219.779.779.579.66
11/22/20219.729.919.729.86
11/23/20219.859.959.859.94
11/24/20219.97109.879.93
11/25/20219.99.949.839.9
11/26/20219.769.819.589.67
11/29/20219.659.79.569.6
11/30/20219.549.569.459.51
12/01/20219.549.699.489.61
12/02/20219.479.519.259.3
12/03/20219.349.359.119.22
12/06/20219.259.329.229.27
12/07/20219.339.389.269.28
12/08/20219.289.319.229.22
12/09/20219.229.259.169.17
12/10/20219.169.239.129.23
12/13/20218.9698.939
12/14/20219.139.259.089.19
12/15/20219.229.239.139.17
12/16/20219.239.279.179.22
12/17/20219.239.329.219.31
12/20/20219.259.269.149.26
12/21/20219.39.359.239.34
12/22/20219.319.389.299.37
12/23/20219.399.419.359.35
12/24/20219.349.419.339.38
12/27/20219.389.459.349.37
12/28/20219.399.459.379.42
12/29/20219.429.459.399.43
12/30/20219.429.449.399.43
12/31/20219.369.419.349.41