Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

Orange SA (FTE.MU)

Compare
10.94
+0.05
+(0.41%)
At close: February 21 at 8:05:24 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202510.9410.9410.9410.9410.94-
Feb 20, 202510.8910.8910.8910.8910.89-
Feb 19, 202510.9110.9110.8610.8610.8672
Feb 18, 202510.9110.9110.9110.9110.91-
Feb 17, 202510.9810.9810.9810.9810.98-
Feb 14, 202511.0411.0411.0411.0411.04-
Feb 13, 202510.6611.0810.6611.0411.04510
Feb 12, 202510.6110.6110.6110.6110.61-
Feb 11, 202510.5610.5610.5610.5610.56-
Feb 10, 202510.5010.5010.5010.5010.50-
Feb 7, 202510.4410.4410.4410.4410.44-
Feb 6, 202510.4410.4410.4410.4410.44-
Feb 5, 202510.3810.3810.3810.3810.38-
Feb 4, 202510.3810.3810.3810.3810.38-
Feb 3, 202510.2610.2610.2610.2610.26-
Jan 31, 202510.4110.4110.4110.4110.41-
Jan 30, 202510.4110.4110.4110.4110.41-
Jan 29, 202510.4110.4110.4110.4110.41-
Jan 28, 202510.2310.2310.2310.2310.23-
Jan 27, 202510.0910.0910.0910.0910.09-
Jan 24, 202510.2010.2010.2010.2010.20-
Jan 23, 202510.2010.2010.2010.2010.20-
Jan 22, 202510.3010.3010.3010.3010.30-
Jan 21, 202510.2010.2010.2010.2010.20-
Jan 20, 202510.1910.1910.1910.1910.19-
Jan 17, 202510.1110.1110.1110.1110.11-
Jan 16, 202510.0610.0610.0610.0610.06-
Jan 15, 20259.939.939.939.939.93-
Jan 14, 20259.829.829.829.829.82-
Jan 13, 20259.639.639.639.639.63-
Jan 10, 20259.639.639.639.639.63-
Jan 9, 20259.629.639.629.639.632,600
Jan 8, 20259.629.629.629.629.62-
Jan 7, 20259.659.659.659.659.65-
Jan 6, 20259.679.679.679.679.67-
Jan 3, 20259.679.679.679.679.67-
Jan 2, 20259.639.639.639.639.63-
Dec 30, 20249.509.509.509.509.50-
Dec 27, 20249.509.509.509.509.50-
Dec 23, 20249.459.459.459.459.45-
Dec 20, 20249.459.459.459.459.45-
Dec 19, 20249.509.509.509.509.50-
Dec 18, 20249.609.609.609.609.60-
Dec 17, 20249.609.609.609.609.60-
Dec 16, 20249.599.599.599.599.59-
Dec 13, 20249.599.599.599.599.59-
Dec 12, 20249.619.619.619.619.61-
Dec 11, 20249.749.749.749.749.74-
Dec 10, 20249.749.769.749.749.74700
Dec 9, 20249.749.749.749.749.74600
Dec 6, 20249.629.629.629.629.62-
Dec 5, 20249.499.499.499.499.49-
Dec 4, 20249.679.679.679.679.67-
Dec 3, 2024 0.30 Dividend
Dec 3, 20249.749.749.679.679.67430
Dec 2, 202410.0610.0610.0610.069.76-
Nov 29, 202410.0810.0810.0810.089.78-
Nov 28, 202410.0810.0810.0810.089.78-
Nov 27, 202410.0710.0710.0710.079.77-
Nov 26, 202410.0710.0710.0710.079.77-
Nov 25, 202410.0010.0010.0010.009.70-
Nov 22, 20249.899.899.899.899.59-
Nov 21, 20249.899.899.899.899.59-
Nov 20, 20249.899.899.899.899.59-
Nov 19, 20249.849.849.849.849.54-
Nov 18, 20249.829.829.829.829.53-
Nov 15, 20249.759.759.759.759.46-
Nov 14, 20249.689.689.689.689.40-
Nov 13, 20249.759.759.759.759.46-
Nov 12, 20249.909.909.909.909.60-
Nov 11, 20249.909.909.909.909.60-
Nov 8, 20249.879.909.879.909.603,000
Nov 7, 20249.989.989.989.989.68-
Nov 6, 202410.1010.1010.1010.109.79-
Nov 5, 202410.1010.1010.1010.109.79-
Nov 4, 202410.0710.0710.0710.079.77-
Nov 1, 202410.0710.0710.0710.079.77-
Oct 31, 20249.959.959.959.959.65-
Oct 30, 202410.1210.1210.1210.129.82-
Oct 29, 202410.1210.1210.1210.129.82-
Oct 28, 202410.1710.1710.1710.179.87-
Oct 25, 202410.1710.1710.1710.179.87-
Oct 24, 202410.1010.1010.1010.109.80-
Oct 23, 202410.0810.0810.0810.089.78-
Oct 22, 202410.0810.0810.0810.089.78-
Oct 21, 202410.2010.2010.2010.209.90-
Oct 18, 202410.2610.2610.2610.269.95-
Oct 17, 202410.2310.2310.2310.239.92-
Oct 16, 202410.0410.0410.0410.049.74-
Oct 15, 202410.1010.1010.1010.109.79-
Oct 14, 202410.1010.1010.1010.109.79-
Oct 11, 202410.1410.1410.1410.149.83-
Oct 10, 202410.1410.1410.1410.149.83-
Oct 9, 202410.0610.0610.0610.069.76-
Oct 8, 20249.899.899.899.899.59-
Oct 7, 20249.899.899.899.899.59-
Oct 4, 20249.899.899.899.899.60-
Oct 3, 202410.1310.1310.1310.139.82-
Oct 2, 202410.3110.3110.3110.3110.01-
Oct 1, 202410.3110.3110.3110.3110.01-
Sep 30, 202410.4610.4610.4610.4610.15977
Sep 27, 202410.4410.4410.4410.4410.13-
Sep 26, 202410.7710.7710.7710.7710.45-
Sep 25, 202410.7410.7410.7410.7410.42-
Sep 24, 202410.9010.9010.9010.9010.58-
Sep 23, 202410.8510.8510.8510.8510.53-
Sep 20, 202410.7810.9010.7810.9010.57300
Sep 19, 202410.9210.9210.9210.9210.59-
Sep 18, 202410.8710.8710.8710.8710.55-
Sep 17, 202410.9010.9010.9010.9010.57-
Sep 16, 202410.8210.8810.8210.8810.56380
Sep 13, 202410.8110.8110.8110.8110.49-
Sep 12, 202410.8110.8110.8110.8110.49-
Sep 11, 202410.7310.8110.7310.8110.493,800
Sep 10, 202410.7210.7210.7210.7210.40-
Sep 9, 202410.7410.7410.7410.7410.4240
Sep 6, 202410.7310.7310.7210.7210.40200
Sep 5, 202410.6010.6010.6010.6010.29-
Sep 4, 202410.4410.4410.4410.4410.13-
Sep 3, 202410.4410.4410.4410.4410.13-
Sep 2, 202410.4010.4010.4010.4010.09-
Aug 30, 202410.4110.4110.4110.4110.10-
Aug 29, 202410.4010.4010.4010.4010.09-
Aug 28, 202410.4010.4010.4010.4010.09-
Aug 27, 202410.3110.3110.3110.3110.00-
Aug 26, 202410.2710.2710.2710.279.96-
Aug 23, 202410.2410.2410.2410.249.93-
Aug 22, 202410.2410.2410.2410.249.93-
Aug 21, 202410.2410.2410.2410.249.93-
Aug 20, 202410.3010.3010.3010.309.99-
Aug 19, 202410.2410.2410.2410.249.93-
Aug 16, 202410.2610.2610.2310.239.93475
Aug 15, 202410.3010.3010.3010.309.99-
Aug 14, 202410.1510.1510.1510.159.84-
Aug 13, 202410.1510.1510.1510.159.84-
Aug 12, 202410.1510.1510.1510.159.84-
Aug 9, 202410.1510.1510.1510.159.85-
Aug 8, 202410.1510.1510.1510.159.85-
Aug 7, 202410.1310.1310.1310.139.83-
Aug 6, 202410.1910.1910.1910.199.89-
Aug 5, 20249.919.919.919.919.61-
Aug 2, 202410.2010.2010.2010.209.90-
Aug 1, 202410.2410.2410.2410.249.94-
Jul 31, 202410.2310.2310.2310.239.92-
Jul 30, 202410.3210.3210.3210.3210.02-
Jul 29, 202410.3310.3310.3210.3210.02775
Jul 26, 202410.2410.2410.2410.249.93-
Jul 25, 202410.1810.1810.1810.189.87-
Jul 24, 202410.0610.0610.0610.069.76-
Jul 23, 202410.1510.1510.1510.159.85-
Jul 22, 202410.1510.1510.1510.159.85-
Jul 19, 202410.0810.0810.0810.089.78-
Jul 18, 202410.0210.0210.0210.029.72-
Jul 17, 20249.969.969.969.969.66-
Jul 16, 20249.969.969.969.969.66-
Jul 15, 20249.949.949.949.949.65-
Jul 12, 20249.949.949.949.949.64-
Jul 11, 202410.0210.0210.0210.029.73-
Jul 10, 20249.839.999.839.999.692,000
Jul 9, 20249.839.839.839.839.54-
Jul 8, 20249.799.799.799.799.50-
Jul 5, 20249.649.649.649.649.35-
Jul 4, 20249.529.529.529.529.24-
Jul 3, 20249.499.499.499.499.21-
Jul 2, 20249.499.499.439.439.15100
Jul 1, 20249.459.459.459.459.16-
Jun 28, 20249.369.369.369.369.08-
Jun 27, 20249.469.469.469.469.18-
Jun 26, 20249.549.549.549.549.26-
Jun 25, 20249.549.549.549.549.26-
Jun 24, 20249.629.629.629.629.33-
Jun 21, 20249.509.509.509.509.21-
Jun 20, 20249.449.449.449.449.16-
Jun 19, 20249.389.389.389.389.10-
Jun 18, 20249.349.349.349.349.06-
Jun 17, 20249.489.489.349.349.06540
Jun 14, 20249.539.539.539.539.25-
Jun 13, 20249.609.609.609.609.31-
Jun 12, 20249.879.879.879.879.57-
Jun 11, 202410.0010.009.879.879.571,000
Jun 10, 202410.1410.1410.1410.149.83-
Jun 7, 202410.5210.5210.5210.5210.21-
Jun 6, 202410.5210.5210.5210.5210.21-
Jun 5, 202410.5210.5210.5210.5210.21-
Jun 4, 2024 0.42 Dividend
Jun 4, 202410.5210.5510.5210.5510.2340
Jun 3, 202410.8410.8410.8410.8410.10-
May 31, 202410.6010.6010.6010.609.89-
May 30, 202410.6010.6010.6010.609.89-
May 29, 202410.5910.5910.5910.599.88-
May 28, 202410.6810.6810.6810.689.96-
May 27, 202410.6510.6510.6510.659.93-
May 24, 202410.6210.6210.6210.629.90-
May 23, 202410.6910.6910.6210.629.9060
May 22, 202410.8510.8510.7010.709.98100
May 21, 202410.8510.8510.8510.8510.12-
May 20, 202410.8110.8110.8110.8110.09-
May 17, 202410.7810.7810.7810.7810.0578
May 16, 202410.7310.7310.7310.7310.00100
May 15, 202410.6510.6510.6510.659.94-
May 14, 202410.6310.6310.6310.639.91-
May 13, 202410.5910.5910.5910.599.88-
May 10, 202410.5910.6410.5910.649.92500
May 9, 202410.4910.4910.4910.499.79-
May 8, 202410.4110.4110.4110.419.71-
May 7, 202410.4410.4910.4110.419.711,382
May 6, 202410.4410.4410.4410.449.74-
May 3, 202410.4310.4310.4310.439.73-
May 2, 202410.5010.5010.4510.459.75400
Apr 30, 202410.5010.5010.5010.509.79-
Apr 29, 202410.5010.5010.5010.509.79100
Apr 26, 202410.5510.5510.5510.559.83-
Apr 25, 202410.6810.6810.4910.499.78400
Apr 24, 202411.0411.0411.0411.0410.30-
Apr 23, 202411.0411.0411.0411.0410.30-
Apr 22, 202410.8810.8810.8810.8810.14-
Apr 19, 202410.6110.6110.6110.619.90-
Apr 18, 202410.5810.5810.5810.589.87-
Apr 17, 202410.4510.5810.4510.589.87500
Apr 16, 202410.3210.3210.3210.329.63-
Apr 15, 202410.4410.4410.4410.449.73-
Apr 12, 202410.4710.4710.4410.449.7390
Apr 11, 202410.4810.4810.4810.489.77-
Apr 10, 202410.6010.6010.6010.609.89-
Apr 9, 202410.6510.6510.6510.659.93-
Apr 8, 202410.7210.7210.7210.729.99-
Apr 5, 202410.8010.8010.8010.8010.07-
Apr 4, 202410.8610.8610.8610.8610.13-
Apr 3, 202410.8610.8610.8610.8610.13-
Apr 2, 202410.8610.8610.8610.8610.13-
Mar 28, 202410.7810.7810.7810.7810.06-
Mar 27, 202410.5910.5910.5910.599.88-
Mar 26, 202410.6110.6110.6110.619.89-
Mar 25, 202410.6110.6110.6110.619.89-
Mar 22, 202410.6110.6110.6110.619.89-
Mar 21, 202410.6810.6810.6810.689.96-
Mar 20, 202410.5910.5910.5910.599.87-
Mar 19, 202410.5510.6210.5510.629.91819
Mar 18, 202410.5010.5010.5010.509.79-
Mar 15, 202410.4710.4710.4710.479.76-
Mar 14, 202410.4210.4310.4210.439.73210
Mar 13, 202410.4810.4810.4810.489.77-
Mar 12, 202410.6610.6610.6610.669.94-
Mar 11, 202410.6010.6010.6010.609.88-
Mar 8, 202410.5610.5610.5610.569.84-
Mar 7, 202410.5610.5610.5610.569.84-
Mar 6, 202410.6210.6210.6210.629.90-
Mar 5, 202410.5210.5210.5210.529.81-
Mar 4, 202410.6310.6310.6310.639.92-
Mar 1, 202410.6610.6610.6610.669.94-
Feb 29, 202410.7210.7210.7210.7210.00-
Feb 28, 202410.7210.7210.7210.7210.00-
Feb 27, 202410.7010.7010.7010.709.98-
Feb 26, 202410.7410.7410.7010.709.98500
Feb 23, 202410.8210.8210.5810.589.861,086
Feb 22, 202410.8910.8910.8910.8910.16-
Feb 21, 202410.8910.8910.8910.8910.16-

Related Tickers

MGYB.F Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság
3.5250
-2.08%
 
ZEGl.XC
 
TM5.HA T-Mobile US Inc
255.05
+1.39%
 
MYTAY Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság
19.63
0.00%
 
BECEF BCE Inc.
11.85
0.00%
 
1U1.DU 1&1 AG
12.46
+1.47%
 
PMV.F NOS, S.G.P.S., S.A.
3.7350
+0.81%
 
TIQ.SG Tiscali SpA
0.2220
+1.83%
 
SUNNz.XC
 
OVZON.ST Ovzon AB (publ)
17.50
-7.41%