Frankfurt - Delayed Quote EUR

Orange S.A. (FTE.F)

Compare
11.55
+0.02
+(0.22%)
As of 3:05:13 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202511.5011.5511.4511.5511.552,958
Feb 28, 202511.5211.5211.5211.5211.522,800
Feb 27, 202511.2211.4411.2211.4311.435,000
Feb 26, 202511.3011.3811.3011.3811.383,665
Feb 25, 202511.1711.3511.1711.3511.356,455
Feb 24, 202511.1011.1611.1011.1311.135,045
Feb 21, 202510.9511.0510.9511.0011.002,785
Feb 20, 202510.8410.9310.8410.9310.934,320
Feb 19, 202510.9010.9010.8410.9010.901,575
Feb 18, 202510.8310.9010.8310.9010.902,054
Feb 17, 202510.9510.9510.9010.9010.902,550
Feb 14, 202511.0011.0010.9110.9410.9417,500
Feb 13, 202510.5511.1810.5511.0611.067,300
Feb 12, 202510.6410.8210.6410.7710.775,792
Feb 11, 202510.5710.6810.5710.6510.651,210
Feb 10, 202510.5110.6610.5110.6510.657,902
Feb 7, 202510.4110.5710.4110.5710.57884
Feb 6, 202510.4110.5210.4110.5210.524,573
Feb 5, 202510.3510.4310.3510.4310.431,900
Feb 4, 202510.3710.4010.3710.4010.40100
Feb 3, 202510.0610.3910.0610.3910.3910,991
Jan 31, 202510.3810.3910.3810.3910.392,200
Jan 30, 202510.4310.4310.3710.4010.4015,373
Jan 29, 202510.5010.5010.3810.3810.381,180
Jan 28, 202510.2010.4410.2010.4410.44550
Jan 27, 202510.0010.4010.0010.3110.312,409
Jan 24, 202510.1610.2710.1510.1510.153,050
Jan 23, 202510.1510.1510.1510.1510.15-
Jan 22, 202510.3410.3410.3410.3410.34-
Jan 21, 202510.1910.3010.1910.2610.261,600
Jan 20, 202510.2010.3110.2010.3010.303,410
Jan 17, 202510.1010.2710.1010.2410.243,105
Jan 16, 202510.0810.1410.0610.1410.1411,005
Jan 15, 20259.9210.159.9210.1510.157,950
Jan 14, 20259.809.939.809.899.893,670
Jan 13, 20259.599.819.599.819.81500
Jan 10, 20259.669.749.649.699.692,885
Jan 9, 20259.619.659.619.659.65690
Jan 8, 20259.559.619.489.619.616,370
Jan 7, 20259.559.659.559.609.601,613
Jan 6, 20259.629.629.629.629.62-
Jan 3, 20259.709.709.639.639.63180
Jan 2, 20259.509.729.509.729.722,045
Dec 30, 20249.479.649.479.639.637,600
Dec 27, 20249.349.579.349.579.572,341
Dec 23, 20249.419.479.419.479.475,100
Dec 20, 20249.389.459.389.429.42556
Dec 19, 20249.539.539.339.429.426,468
Dec 18, 20249.569.569.539.549.542,455
Dec 17, 20249.589.589.559.559.559,950
Dec 16, 20249.619.619.559.569.562,895
Dec 13, 20249.539.629.509.629.623,571
Dec 12, 20249.559.599.549.549.542,277
Dec 11, 20249.699.699.569.579.5713,485
Dec 10, 20249.629.759.629.739.734,350
Dec 9, 20249.759.789.699.699.699,980
Dec 6, 20249.619.819.619.769.762,850
Dec 5, 20249.459.669.459.669.664,194
Dec 4, 20249.649.649.359.429.4217,950
Dec 3, 2024 0.30 Dividend
Dec 3, 20249.639.709.639.709.705,200
Dec 2, 202410.0510.0710.0010.079.775,750
Nov 29, 202410.0510.0810.0210.029.722,917
Nov 28, 202410.1110.1210.0910.099.793,460
Nov 27, 202410.0910.0910.0110.019.711,050
Nov 26, 202410.0610.0910.0610.069.761,150
Nov 25, 202410.0610.0710.0110.079.773,932
Nov 22, 20249.839.989.839.969.66750
Nov 21, 20249.879.909.859.859.5611,398
Nov 20, 20249.899.919.899.909.61528
Nov 19, 20249.849.919.799.919.622,815
Nov 18, 20249.789.839.789.829.535,217
Nov 15, 20249.799.809.749.809.511,720
Nov 14, 20249.659.659.659.659.36-
Nov 13, 20249.709.779.689.689.393,357
Nov 12, 20249.939.939.759.759.467,879
Nov 11, 20249.879.999.879.999.691,468
Nov 8, 20249.829.899.829.899.593,421
Nov 7, 20249.959.959.839.839.541,750
Nov 6, 202410.2210.229.909.949.642,255
Nov 5, 202410.1010.1410.1010.109.801,100
Nov 4, 202410.0310.1310.0310.139.832,540
Nov 1, 202410.0710.1210.0710.129.822,000
Oct 31, 20249.9110.069.9110.069.76895
Oct 30, 202410.1410.1410.0110.019.714,000
Oct 29, 202410.0610.1110.0610.119.816,800
Oct 28, 202410.1210.1210.0110.049.743,046
Oct 25, 202410.1810.1810.0810.099.793,465
Oct 24, 202410.0210.3010.0210.249.942,375
Oct 23, 202410.1010.1510.0810.119.814,354
Oct 22, 202410.0210.0210.0210.029.72897
Oct 21, 202410.1510.1510.0910.099.786,635
Oct 18, 202410.2510.2510.1710.199.88554
Oct 17, 202410.2010.3110.2010.309.993,150
Oct 16, 202410.0010.2810.0010.289.97710
Oct 15, 202410.0710.1010.0510.059.75778
Oct 14, 202410.0010.0910.0010.049.747,340
Oct 11, 202410.1110.1110.0210.049.741,100
Oct 10, 202410.1610.1710.1610.179.87246
Oct 9, 202410.0610.0610.0610.069.76-
Oct 8, 20249.9410.149.9410.099.795,458
Oct 7, 20249.819.939.819.919.622,508
Oct 4, 20249.839.889.839.869.565,960
Oct 3, 202410.1010.109.809.809.514,350
Oct 2, 202410.2710.2710.1510.159.854,050
Oct 1, 202410.2810.3510.2810.309.991,233
Sep 30, 202410.4810.4810.2510.3810.074,606
Sep 27, 202410.3710.4110.3710.4010.09291
Sep 26, 202410.7710.7710.3010.5210.2013,070
Sep 25, 202410.7010.7010.5910.5910.271,400
Sep 24, 202410.8610.8610.7610.7710.44500
Sep 23, 202410.8410.8510.8410.8410.517,934
Sep 20, 202410.7210.7210.7210.7210.40-
Sep 19, 202410.9510.9510.7810.7910.477,928
Sep 18, 202410.8310.8810.8310.8810.55500
Sep 17, 202410.9010.9010.8910.8910.562,600
Sep 16, 202410.8210.9010.8210.9010.589,920
Sep 13, 202410.7710.9110.7710.9110.585,000
Sep 12, 202410.7810.7810.7010.7110.392,858
Sep 11, 202410.6910.7910.6910.7910.47500
Sep 10, 202410.6910.7710.6910.7710.453
Sep 9, 202410.8410.8410.7110.7110.397,202
Sep 6, 202410.7310.7610.7010.7010.38900
Sep 5, 202410.6010.7710.6010.7710.45300
Sep 4, 202410.4410.6010.4410.6010.28134
Sep 3, 202410.4410.4910.4410.4910.181,320
Sep 2, 202410.3010.4810.3010.4810.173,480
Aug 30, 202410.4010.4010.4010.4010.09100
Aug 29, 202410.4310.4310.4310.4310.11-
Aug 28, 202410.3910.4010.3910.4010.09591
Aug 27, 202410.3010.3010.3010.309.99-
Aug 26, 202410.2410.3410.2410.3410.03820
Aug 23, 202410.1910.2310.1910.239.93690
Aug 22, 202410.1910.2210.1910.229.9110,570
Aug 21, 202410.2110.2110.1910.219.912,805
Aug 20, 202410.2910.2910.1910.209.904,613
Aug 19, 202410.1910.3110.1910.3110.001,500
Aug 16, 202410.2110.2210.1910.229.912,940
Aug 15, 202410.3110.3110.3110.3110.01-
Aug 14, 202410.1010.3510.1010.3510.04100
Aug 13, 202410.1310.1610.1310.169.861,500
Aug 12, 202410.1210.1510.1010.109.791,503
Aug 9, 202410.1310.2410.1310.249.945,020
Aug 8, 202410.1510.2010.1510.209.90340
Aug 7, 202410.2210.2210.0710.159.841,605
Aug 6, 202410.1910.1910.0710.079.771,300
Aug 5, 20249.9510.219.9510.169.86515
Aug 2, 202410.1510.3110.1510.3110.011,265
Aug 1, 202410.2610.2610.2210.229.92540
Jul 31, 202410.3010.3010.2310.239.923,980
Jul 30, 202410.3110.3210.2310.259.942,950
Jul 29, 202410.2510.3110.2410.249.943,030
Jul 26, 202410.2610.2710.1910.279.972,500
Jul 25, 202410.2110.2310.1510.239.93585
Jul 24, 20249.9410.239.9410.219.912,669
Jul 23, 202410.1510.1510.0310.039.741,125
Jul 22, 202410.2010.2410.1510.249.933,247
Jul 19, 202410.0510.2110.0510.159.84880
Jul 18, 202410.0010.1110.0010.119.81276
Jul 17, 202410.1010.1010.0110.029.725,000
Jul 16, 20249.9810.019.939.939.6314,430
Jul 15, 20249.999.999.959.959.654,900
Jul 12, 20249.929.989.929.989.681,545
Jul 11, 202410.0310.119.909.909.614,450
Jul 10, 20249.8010.089.8010.089.7812,029
Jul 9, 20249.849.849.769.789.4911,785
Jul 8, 20249.779.949.779.819.5213,387
Jul 5, 20249.639.769.639.739.447,370
Jul 4, 20249.529.669.529.649.358,232
Jul 3, 20249.489.599.479.559.2711,110
Jul 2, 20249.469.469.469.469.18160
Jul 1, 20249.559.559.519.529.2410,947
Jun 28, 20249.339.339.309.339.053,963
Jun 27, 20249.429.429.319.319.031,520
Jun 26, 20249.499.509.359.359.074,500
Jun 25, 20249.519.599.519.529.2411,650
Jun 24, 20249.709.709.569.569.281,191
Jun 21, 20249.499.609.499.609.313,300
Jun 20, 20249.529.559.479.549.252,005
Jun 19, 20249.389.519.389.519.2313,655
Jun 18, 20249.349.459.349.459.1720,890
Jun 17, 20249.389.459.339.369.084,934
Jun 14, 20249.499.499.229.268.984,740
Jun 13, 20249.569.569.409.479.196,337
Jun 12, 20249.849.849.459.659.366,863
Jun 11, 20249.979.979.739.909.612,516
Jun 10, 202410.2010.209.9910.029.724,128
Jun 7, 202410.6510.6510.1110.119.812,682
Jun 6, 202410.5110.5110.5110.5110.20-
Jun 5, 202410.4010.5510.4010.5510.243,240
Jun 4, 2024 0.42 Dividend
Jun 4, 202410.4710.5510.4710.5510.231,390
Jun 3, 202410.7410.9210.7410.9210.195,068
May 31, 202410.5410.7810.5410.7810.066,365
May 30, 202410.5510.6410.5510.649.93886
May 29, 202410.5310.5710.5310.579.87540
May 28, 202410.6610.6610.6510.659.94500
May 27, 202410.6910.7310.6910.7310.011,030
May 24, 202410.6110.6810.6110.659.942,550
May 23, 202410.6210.6210.5810.599.871,800
May 22, 202410.8310.8310.8310.8310.10-
May 21, 202410.8510.8510.8110.8310.104,325
May 20, 202410.8310.8310.7910.8210.096,500
May 17, 202410.7810.8110.7810.8110.084,568
May 16, 202410.7310.7310.6610.709.983,002
May 15, 202410.6610.7310.6610.7310.011,415
May 14, 202410.6310.6810.6310.689.96500
May 13, 202410.5410.6310.5410.639.911,400
May 10, 202410.5910.6610.5910.629.9111,872
May 9, 202410.5010.5010.5010.509.80-
May 8, 202410.4110.5210.4110.489.77845
May 7, 202410.4910.5510.4310.539.821,542
May 6, 202410.4410.4610.4410.449.741,973
May 3, 202410.4410.4910.4410.499.79150
May 2, 202410.4110.4310.3810.389.682,844
Apr 30, 202410.4710.4710.4310.439.73500
Apr 29, 202410.5110.5110.4410.519.801,515
Apr 26, 202410.4910.4910.4610.479.76797
Apr 25, 202410.5910.5910.5210.529.82830
Apr 24, 202411.0011.0010.6010.609.891,398
Apr 23, 202411.0711.1011.0711.0710.331,576
Apr 22, 202410.8311.0310.8310.9510.221,709
Apr 19, 202410.6610.8110.6610.8110.081,135
Apr 18, 202410.5210.7710.5210.7310.012,546
Apr 17, 202410.4510.6110.4010.609.896,077
Apr 16, 202410.3610.4410.3510.449.743,740
Apr 15, 202410.4410.5510.4010.409.701,268
Apr 12, 202410.4010.4310.4010.439.735,895
Apr 11, 202410.4410.4810.4410.479.773,500
Apr 10, 202410.5510.5910.4210.439.736,601
Apr 9, 202410.6110.6110.5510.579.863,468
Apr 8, 202410.7010.7010.6010.619.903,118
Apr 5, 202410.7810.8110.7710.7710.05580
Apr 4, 202410.8410.9110.8410.8810.151,140
Apr 3, 202410.9310.9810.9310.9810.242,961
Apr 2, 202410.9010.9410.9010.9310.193,869
Mar 28, 202410.7710.7710.7710.7710.05-
Mar 27, 202410.6010.7810.6010.7810.067,080
Mar 26, 202410.5510.6510.5510.659.943,500
Mar 25, 202410.7010.7110.6310.719.996,460
Mar 22, 202410.5710.6410.5710.609.8913,000
Mar 21, 202410.6610.6610.5710.579.861,800
Mar 20, 202410.5510.5910.5510.599.881,500
Mar 19, 202410.5610.6510.5610.659.948,018
Mar 18, 202410.6010.6010.5310.599.884,795
Mar 15, 202410.4510.5710.4510.579.862,780
Mar 14, 202410.3710.5210.3710.529.812,250
Mar 13, 202410.4710.4710.3910.399.692,381
Mar 12, 202410.6510.6510.4910.499.797,500
Mar 11, 202410.5210.6510.5210.659.942,223
Mar 8, 202410.5610.5610.5610.569.85-
Mar 7, 202410.5410.5510.4010.539.825,437
Mar 6, 202410.6010.6210.5010.509.802,770
Mar 5, 202410.6010.6010.5010.509.801,907
Mar 4, 202410.5510.5510.5510.559.84100

Related Tickers

ETS.VI EuroTeleSites AG
5.39
+1.70%
 
SUNNz.XC
 
LILA Liberty Latin America Ltd.
6.79
+0.34%
 
GSAT Globalstar, Inc. Common Stock
22.38
+3.66%
 
T AT&T Inc.
27.80
+1.40%
 
VZ Verizon Communications Inc.
43.53
+0.99%