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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.3241
CLOSE 10.323

Low

LOW 9.19

High

HIGH 11.37
DATEOPENHIGHLOWCLOSE
01/02/202410.3810.4910.3510.49
01/03/202410.5510.6710.5510.62
01/04/202410.610.710.5910.65
01/05/202410.6310.7810.6210.71
01/08/202410.7110.7310.6210.69
01/09/202410.710.7110.5110.53
01/10/202410.510.5810.4910.54
01/11/202410.5710.6710.5210.54
01/12/202410.5710.7710.5410.77
01/15/202410.7911.0310.7911
01/16/202411.0511.0910.9711.09
01/17/202411.111.2111.0511.21
01/18/202411.1411.211.0811.16
01/19/202411.1911.2311.1711.2
01/22/202411.2111.2711.1711.23
01/23/202411.2311.3211.2111.3
01/24/202411.3611.3711.2411.25
01/25/202411.2511.2511.1611.23
01/26/202411.211.2311.1211.17
01/29/202411.1811.210.9811.05
01/30/202411.0611.110.9811
01/31/202411.0211.0410.9211
02/01/202411.0611.1510.9110.94
02/02/202410.9811.0410.9310.96
02/05/202410.9510.9710.8110.87
02/06/202410.8510.8610.7610.79
02/07/202410.7810.8310.6610.67
02/08/202410.6810.6810.5510.59
02/09/202410.5610.6210.510.52
02/12/202410.5210.610.5110.57
02/13/202410.5710.7210.5610.65
02/14/202410.6310.7310.5910.63
02/15/202410.6310.8410.6310.75
02/16/202410.810.8110.6810.77
02/19/202410.8110.910.810.85
02/20/202410.8410.9110.7910.9
02/21/202410.8610.8710.7410.85
02/22/202410.8510.8910.7710.77
02/23/202410.7810.7810.5410.77
02/26/202410.7610.7710.6810.71
02/27/202410.6810.7810.6710.74
02/28/202410.7810.8410.6710.69
02/29/202410.6610.7410.610.61
03/01/202410.610.6410.5610.58
03/04/202410.610.610.510.53
03/05/202410.5610.6210.4610.62
03/06/202410.6210.6810.5310.53
03/07/202410.5310.6810.4910.51
03/08/202410.4710.610.4310.6
03/11/202410.6110.7110.5910.59
03/12/202410.610.6210.4410.44
03/13/202410.4610.4710.3710.44
03/14/202410.4510.510.4110.43
03/15/202410.4310.610.4210.52
03/18/202410.510.6310.4810.6
03/19/202410.6110.6710.5910.6
03/20/202410.6210.6510.5610.64
03/21/202410.6410.6710.510.51
03/22/202410.5410.6710.5310.62
03/25/202410.6110.7210.610.64
03/26/202410.6310.6610.5410.63
03/27/202410.6110.8810.6110.81
03/28/202410.8210.9210.8210.89
04/02/202410.9210.9810.8510.89
04/03/202410.9210.9910.8610.86
04/04/202410.8610.9310.8410.84
04/05/202410.8210.8310.6810.71
04/08/202410.6910.7110.5910.61
04/09/202410.610.6210.5410.57
04/10/202410.5710.5910.4110.41
04/11/202410.4210.5410.3610.37
04/12/202410.4110.4910.3910.44
04/15/202410.4410.4410.3410.37
04/16/202410.3710.4810.3110.48
04/17/202410.510.6310.4410.56
04/18/202410.5510.710.5310.68
04/19/202410.7210.910.7110.86
04/22/202410.911.0910.8811.06
04/23/202411.0711.1211.0411.04
04/24/202410.8210.8810.5610.65
04/25/202410.5610.6610.4510.49
04/26/202410.5110.5410.3910.4
04/29/202410.4510.5710.3810.48
04/30/202410.4710.4810.3910.43
05/02/202410.3710.4610.3610.41
05/03/202410.410.5210.3810.45
05/06/202410.4710.5310.4310.43
05/07/202410.4410.5110.410.43
05/08/202410.4710.5410.4710.52
05/09/202410.5410.6810.5310.58
05/10/202410.6110.6810.5710.58
05/13/202410.5810.6910.5810.64
05/14/202410.6510.7210.6310.67
05/15/202410.6710.810.6310.72
05/16/202410.710.7710.6410.77
05/17/202410.7910.8310.7710.81
05/20/202410.8110.8710.7910.84
05/21/202410.8410.8710.810.8
05/22/202410.810.810.6110.71
05/23/202410.6910.6910.5410.61
05/24/202410.6310.6910.5810.68
05/27/202410.710.7410.6710.7
05/28/202410.7210.7310.6210.62
05/29/202410.610.6210.5610.6
05/30/202410.6110.6710.5810.65
05/31/202410.6710.7910.6510.73
06/03/202410.810.9410.7610.92
06/04/202410.510.5610.4510.56
06/05/202410.6510.7210.5510.55
06/06/202410.5510.5610.4110.49
06/07/202410.4610.4710.0610.06
06/10/20241010.069.99.94
06/11/20249.959.979.739.8
06/12/20249.89.819.529.54
06/13/20249.519.539.399.44
06/14/20249.389.389.199.29
06/17/20249.359.419.239.34
06/18/20249.399.439.339.36
06/19/20249.359.459.359.43
06/20/20249.439.569.439.53
06/21/20249.549.629.519.56
06/24/20249.569.619.479.58
06/25/20249.589.619.479.48
06/26/20249.459.529.359.39
06/27/20249.429.449.299.31
06/28/20249.359.379.259.35
07/01/20249.569.699.439.43
07/02/20249.449.59.369.5
07/03/20249.499.69.469.52
07/04/20249.589.679.579.67
07/05/20249.689.789.679.78
07/08/20249.779.949.729.78
07/09/20249.789.859.749.83
07/10/20249.8410.089.8410
07/11/20241010.079.99.91
07/12/20249.9510.049.919.94
07/15/20249.95109.919.99
07/16/20249.9610.039.919.96
07/17/20249.9710.079.9610.03
07/18/202410.0710.1510.0610.11
07/19/202410.110.2110.0610.2
07/22/202410.2310.2610.1310.13
07/23/202410.1110.1410.0610.07
07/24/202410.1210.3210.0610.21
07/25/202410.2110.310.1410.27
07/26/202410.2310.310.1710.27
07/29/202410.310.3510.2410.28
07/30/202410.310.310.2210.22
07/31/202410.210.2710.1710.25
08/01/202410.2210.3110.1810.31
08/02/202410.310.3510.2310.35
08/05/202410.2310.3110.110.15
08/06/202410.1210.159.9910.1
08/07/202410.110.1810.0310.15
08/08/202410.1710.2210.1210.16
08/09/202410.1410.2910.1210.14
08/12/202410.1810.1910.0810.12
08/13/202410.1310.1910.110.18
08/14/202410.210.2710.1810.27
08/15/202410.2810.3310.2110.21
08/16/202410.1810.2610.1610.26
08/19/202410.2810.3810.2810.32
08/20/202410.3210.3310.1510.2
08/21/202410.210.2210.1610.2
08/22/202410.2410.2710.1610.18
08/23/202410.2210.2810.1710.28
08/26/202410.2610.3510.2610.32
08/27/202410.3310.4110.3110.38
08/28/202410.410.4510.3810.44
08/29/202410.4610.5210.3910.4
08/30/202410.410.4210.2610.3
09/02/202410.3310.4910.3310.47
09/03/202410.510.5310.4410.53
09/04/202410.5310.6410.5310.64
09/05/202410.6510.8410.6210.77
09/06/202410.7110.810.6910.8
09/09/202410.7710.810.6610.75
09/10/202410.710.7910.6910.78
09/11/202410.7810.8110.6810.77
09/12/202410.7710.810.710.78
09/13/202410.810.9110.7810.87
09/16/202410.8310.9410.810.91
09/17/202410.9410.9810.8110.84
09/18/202410.8510.9410.8310.91
09/19/202410.9310.9410.7110.78
09/20/202410.7910.9210.7810.83
09/23/202410.8310.8710.7710.86
09/24/202410.8410.8410.6410.79
09/25/202410.7410.7410.5810.65
09/26/202410.6710.6910.3410.48
09/27/202410.4510.4810.3910.43
09/30/202410.4210.4310.2510.29
10/01/202410.3310.3710.2710.33
10/02/202410.2810.310.1410.19
10/03/20249.939.989.659.79
10/04/20249.89.99.729.78
10/07/20249.829.969.749.91
10/08/20249.9510.159.9410.08
10/09/202410.0910.1510.0710.14
10/10/202410.1510.2110.1210.15
10/11/202410.1210.1410.0210.05
10/14/202410.0510.1110.0310.03
10/15/202410.1210.1410.0210.07
10/16/202410.1310.2910.110.23
10/17/202410.2310.3410.2110.28
10/18/202410.2610.2710.1510.18
10/21/202410.1510.1510.0710.11
10/22/202410.0810.110.0110.1
10/23/202410.0810.1810.0710.13
10/24/202410.2510.3910.2310.25
10/25/202410.2710.2710.0410.11
10/28/202410.110.1510.0110.05
10/29/202410.0910.1310.0410.12
10/30/202410.0610.079.929.98
10/31/20249.9610.19.910.1
11/01/202410.0610.1610.0610.06
11/04/202410.0410.1510.0410.1
11/05/202410.0810.1510.0510.07
11/06/202410.0810.089.869.95
11/07/20249.959.999.89.8
11/08/20249.829.929.819.88
11/11/20249.9210.019.919.97
11/12/20249.99.929.729.75
11/13/20249.739.799.679.69
11/14/20249.799.819.719.76
11/15/20249.759.839.739.79
11/18/20249.849.879.89.85
11/19/20249.839.899.779.89
11/20/20249.99.939.869.92
11/21/20249.929.949.849.86
11/22/20249.910.029.8910.02
11/25/202410.0310.119.9610.11
11/26/202410.1110.1510.0410.09
11/27/202410.0810.099.9610.08
11/28/202410.110.1710.0710.11
11/29/202410.0710.110.0110.09
12/02/202410.0210.129.9610.01
12/03/20249.679.739.659.71
12/04/20249.549.589.399.41
12/05/20249.459.699.459.65
12/06/20249.739.859.79.73
12/09/20249.759.819.719.75
12/10/20249.759.819.689.71
12/11/20249.689.79.549.55
12/12/20249.529.629.529.56
12/13/20249.559.629.499.61
12/16/20249.619.639.559.63
12/17/20249.569.649.539.58
12/18/20249.529.579.59.52
12/19/20249.479.529.379.47
12/20/20249.439.469.389.44
12/23/20249.449.59.49.48
12/24/20249.489.589.479.5
12/27/20249.59.599.479.59
12/30/20249.599.659.589.63
12/31/20249.69.639.599.63