Vienna - Delayed Quote EUR

Orange S.A. (ORA.VI)

Compare
9.77
+0.11
+(1.16%)
At close: January 10 at 3:30:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 9.65 9.77 9.65 9.77 9.77 153
Jan 9, 2025 9.62 9.66 9.62 9.66 9.66 -
Jan 8, 2025 9.58 9.58 9.45 9.54 9.54 676
Jan 7, 2025 9.55 9.62 9.55 9.62 9.62 -
Jan 6, 2025 9.66 9.66 9.60 9.62 9.62 -
Jan 3, 2025 9.75 9.75 9.64 9.64 9.64 -
Jan 2, 2025 9.72 9.72 9.65 9.72 9.72 -
Dec 30, 2024 9.59 9.63 9.59 9.62 9.62 -
Dec 27, 2024 9.49 9.53 9.49 9.52 9.52 700
Dec 23, 2024 9.45 9.49 9.42 9.49 9.49 1,314
Dec 20, 2024 9.41 9.43 9.39 9.39 9.39 524
Dec 19, 2024 9.48 9.48 9.39 9.42 9.42 120
Dec 18, 2024 9.56 9.56 9.51 9.51 9.51 -
Dec 17, 2024 9.55 9.59 9.55 9.59 9.59 545
Dec 16, 2024 9.61 9.61 9.56 9.56 9.56 110
Dec 13, 2024 9.57 9.58 9.55 9.58 9.58 -
Dec 12, 2024 9.53 9.58 9.53 9.58 9.58 961
Dec 11, 2024 9.64 9.64 9.55 9.55 9.55 679
Dec 10, 2024 9.74 9.76 9.72 9.72 9.72 -
Dec 9, 2024 9.74 9.77 9.74 9.77 9.77 -
Dec 6, 2024 9.73 9.83 9.73 9.77 9.77 737
Dec 5, 2024 9.59 9.66 9.59 9.66 9.66 973
Dec 4, 2024 9.52 9.52 9.41 9.41 9.41 3,642
Dec 3, 2024 0.30 Dividend
Dec 3, 2024 9.71 9.71 9.68 9.69 9.69 884
Dec 2, 2024 10.01 10.08 10.01 10.08 9.78 -
Nov 29, 2024 10.11 10.11 10.04 10.04 9.74 250
Nov 28, 2024 10.13 10.13 10.13 10.13 9.82 -
Nov 27, 2024 10.03 10.05 10.03 10.05 9.75 -
Nov 26, 2024 10.14 10.14 10.06 10.09 9.79 -
Nov 25, 2024 10.03 10.05 10.02 10.05 9.75 -
Nov 22, 2024 9.90 9.97 9.90 9.95 9.65 148
Nov 21, 2024 9.92 9.93 9.88 9.88 9.59 -
Nov 20, 2024 9.88 9.92 9.88 9.92 9.63 -
Nov 19, 2024 9.87 9.87 9.80 9.80 9.50 -
Nov 18, 2024 9.88 9.88 9.82 9.82 9.53 -
Nov 15, 2024 9.75 9.81 9.75 9.81 9.52 -
Nov 14, 2024 9.75 9.77 9.73 9.75 9.46 -
Nov 13, 2024 9.76 9.76 9.69 9.69 9.40 -
Nov 12, 2024 9.90 9.90 9.78 9.78 9.49 534
Nov 11, 2024 9.93 9.98 9.93 9.98 9.68 -
Nov 8, 2024 9.84 9.92 9.84 9.92 9.62 150
Nov 7, 2024 9.99 9.99 9.87 9.87 9.57 -
Nov 6, 2024 10.07 10.07 9.87 9.87 9.58 582
Nov 5, 2024 10.12 10.14 10.08 10.08 9.78 -
Nov 4, 2024 10.06 10.13 10.06 10.13 9.82 -
Nov 1, 2024 10.10 10.14 10.10 10.10 9.79 -
Oct 31, 2024 9.93 9.94 9.92 9.93 9.63 -
Oct 30, 2024 10.10 10.10 9.92 10.00 9.70 -
Oct 29, 2024 10.10 10.11 10.07 10.09 9.79 -
Oct 28, 2024 10.15 10.15 10.03 10.03 9.73 -
Oct 25, 2024 10.20 10.20 10.07 10.12 9.82 -
Oct 24, 2024 10.32 10.32 10.26 10.26 9.95 -
Oct 23, 2024 10.10 10.15 10.10 10.11 9.81 -
Oct 22, 2024 10.06 10.06 10.02 10.03 9.74 -
Oct 21, 2024 10.11 10.11 10.10 10.10 9.80 100
Oct 18, 2024 10.23 10.23 10.16 10.18 9.88 -
Oct 17, 2024 10.24 10.31 10.24 10.31 10.00 -
Oct 16, 2024 10.19 10.22 10.18 10.22 9.92 -
Oct 15, 2024 10.10 10.10 10.05 10.05 9.75 -
Oct 14, 2024 10.06 10.10 10.06 10.08 9.78 -
Oct 11, 2024 10.11 10.11 10.03 10.06 9.76 961
Oct 10, 2024 10.15 10.19 10.14 10.19 9.89 -
Oct 9, 2024 10.10 10.11 10.07 10.07 9.78 -
Oct 8, 2024 10.02 10.11 10.02 10.11 9.81 -
Oct 7, 2024 9.76 9.95 9.76 9.95 9.65 -
Oct 4, 2024 9.83 9.87 9.77 9.77 9.48 961
Oct 3, 2024 9.95 9.95 9.79 9.79 9.50 -
Oct 2, 2024 10.26 10.26 10.15 10.18 9.88 -
Oct 1, 2024 10.31 10.35 10.31 10.35 10.04 -
Sep 30, 2024 10.38 10.38 10.27 10.35 10.04 -
Sep 27, 2024 10.44 10.44 10.41 10.41 10.11 -
Sep 26, 2024 10.64 10.64 10.44 10.52 10.21 -
Sep 25, 2024 10.73 10.73 10.66 10.66 10.35 -
Sep 24, 2024 10.79 10.79 10.69 10.74 10.42 -
Sep 23, 2024 10.84 10.85 10.77 10.84 10.51 -
Sep 20, 2024 10.80 10.90 10.80 10.90 10.57 -
Sep 19, 2024 10.93 10.93 10.77 10.77 10.45 -
Sep 18, 2024 10.84 10.89 10.84 10.89 10.57 -
Sep 17, 2024 10.96 10.96 10.87 10.87 10.55 -
Sep 16, 2024 10.85 10.90 10.85 10.88 10.56 -
Sep 13, 2024 10.81 10.90 10.81 10.88 10.56 -
Sep 12, 2024 10.76 10.76 10.70 10.75 10.43 -
Sep 11, 2024 10.78 10.80 10.73 10.80 10.48 -
Sep 10, 2024 10.71 10.78 10.71 10.74 10.43 -
Sep 9, 2024 10.78 10.78 10.67 10.74 10.43 -
Sep 6, 2024 10.72 10.77 10.72 10.74 10.43 -
Sep 5, 2024 10.63 10.84 10.63 10.84 10.51 -
Sep 4, 2024 10.56 10.62 10.56 10.62 10.30 -
Sep 3, 2024 10.51 10.51 10.47 10.47 10.16 -
Sep 2, 2024 10.36 10.48 10.36 10.48 10.16 -
Aug 30, 2024 10.38 10.38 10.30 10.30 9.99 -
Aug 29, 2024 10.45 10.52 10.45 10.45 10.14 200
Aug 28, 2024 10.40 10.40 10.38 10.40 10.09 -
Aug 27, 2024 10.31 10.40 10.31 10.40 10.09 -
Aug 26, 2024 10.28 10.32 10.28 10.32 10.02 -
Aug 23, 2024 10.20 10.24 10.20 10.23 9.93 -
Aug 22, 2024 10.24 10.24 10.19 10.19 9.89 -
Aug 21, 2024 10.19 10.19 10.18 10.19 9.89 -
Aug 20, 2024 10.31 10.31 10.17 10.17 9.87 -
Aug 19, 2024 10.30 10.36 10.30 10.36 10.06 -
Aug 16, 2024 10.17 10.23 10.17 10.23 9.93 -
Aug 15, 2024 10.29 10.33 10.29 10.30 9.99 250
Aug 14, 2024 10.21 10.25 10.19 10.19 9.89 200
Aug 13, 2024 10.15 10.15 10.14 10.15 9.85 -
Aug 12, 2024 10.19 10.19 10.09 10.10 9.80 -
Aug 9, 2024 10.14 10.28 10.14 10.22 9.92 -
Aug 8, 2024 10.15 10.19 10.15 10.19 9.88 -
Aug 7, 2024 10.10 10.15 10.06 10.15 9.84 -
Aug 6, 2024 10.10 10.10 10.03 10.03 9.74 -
Aug 5, 2024 10.40 10.40 10.23 10.24 9.94 -
Aug 2, 2024 10.29 10.33 10.26 10.33 10.02 -
Aug 1, 2024 10.13 10.27 10.13 10.26 9.95 -
Jul 31, 2024 10.23 10.26 10.23 10.23 9.93 -
Jul 30, 2024 10.26 10.26 10.24 10.25 9.94 -
Jul 29, 2024 10.31 10.31 10.24 10.24 9.94 -
Jul 26, 2024 10.19 10.26 10.19 10.26 9.95 -
Jul 25, 2024 10.21 10.26 10.15 10.26 9.95 -
Jul 24, 2024 10.24 10.27 10.10 10.27 9.96 -
Jul 23, 2024 10.07 10.12 10.07 10.07 9.77 -
Jul 22, 2024 10.20 10.26 10.20 10.26 9.95 -
Jul 19, 2024 10.06 10.19 10.06 10.17 9.87 -
Jul 18, 2024 10.10 10.14 10.08 10.14 9.84 -
Jul 17, 2024 9.97 10.02 9.97 10.02 9.72 -
Jul 16, 2024 9.95 10.02 9.91 9.91 9.62 -
Jul 15, 2024 9.93 9.98 9.93 9.94 9.64 -
Jul 12, 2024 9.93 10.01 9.93 9.98 9.68 1,063
Jul 11, 2024 10.06 10.06 9.91 9.91 9.61 -
Jul 10, 2024 9.88 10.06 9.88 10.06 9.76 -
Jul 9, 2024 9.79 9.84 9.76 9.77 9.48 1,063
Jul 8, 2024 9.63 9.91 9.63 9.85 9.56 -
Jul 5, 2024 9.68 9.76 9.68 9.76 9.47 -
Jul 4, 2024 9.59 9.59 9.59 9.59 9.31 -
Jul 3, 2024 9.52 9.56 9.52 9.56 9.28 1,063
Jul 2, 2024 9.44 9.44 9.44 9.44 9.16 -
Jul 1, 2024 9.62 9.62 9.62 9.62 9.33 -
Jun 28, 2024 9.34 9.34 9.34 9.34 9.06 -
Jun 27, 2024 9.41 9.41 9.41 9.41 9.13 -
Jun 26, 2024 9.46 9.46 9.46 9.46 9.18 250
Jun 25, 2024 9.59 9.59 9.52 9.52 9.24 100
Jun 24, 2024 9.57 9.57 9.57 9.57 9.29 -
Jun 21, 2024 9.54 9.54 9.54 9.54 9.26 -
Jun 20, 2024 9.48 9.48 9.48 9.48 9.20 -
Jun 19, 2024 9.39 9.39 9.39 9.39 9.11 -
Jun 18, 2024 9.41 9.41 9.41 9.41 9.13 -
Jun 17, 2024 9.30 9.30 9.30 9.30 9.03 -
Jun 14, 2024 10.41 10.41 10.41 10.41 10.11 -
Jun 13, 2024 10.41 10.41 10.41 10.41 10.11 -
Jun 12, 2024 10.41 10.41 10.41 10.41 10.11 -
Jun 11, 2024 10.41 10.41 10.41 10.41 10.11 -
Jun 10, 2024 10.41 10.41 10.41 10.41 10.11 -
Jun 7, 2024 10.41 10.41 10.41 10.41 10.11 -
Jun 6, 2024 10.53 10.53 10.53 10.53 10.22 -
Jun 5, 2024 10.66 10.66 10.66 10.66 10.35 -
Jun 4, 2024 0.42 Dividend
Jun 4, 2024 10.47 10.47 10.47 10.47 10.16 -
Jun 3, 2024 10.83 10.83 10.83 10.83 10.10 -
May 31, 2024 10.70 10.70 10.70 10.70 9.98 -
May 30, 2024 10.59 10.59 10.59 10.59 9.87 -
May 29, 2024 10.64 10.64 10.64 10.64 9.92 -
May 28, 2024 10.70 10.70 10.70 10.70 9.98 -
May 27, 2024 10.68 10.77 10.68 10.77 10.05 100
May 24, 2024 10.61 10.61 10.61 10.61 9.90 -
May 23, 2024 10.66 10.66 10.66 10.66 9.94 -
May 22, 2024 10.76 10.76 10.76 10.76 10.03 -
May 21, 2024 10.86 10.86 10.86 10.86 10.13 -
May 20, 2024 10.84 10.84 10.84 10.84 10.11 -
May 17, 2024 10.81 10.81 10.81 10.81 10.09 -
May 16, 2024 10.66 10.66 10.66 10.66 9.94 -
May 15, 2024 10.69 10.69 10.69 10.69 9.97 -
May 14, 2024 10.68 10.68 10.68 10.68 9.96 -
May 13, 2024 10.60 10.60 10.60 10.60 9.89 -
May 10, 2024 10.65 10.65 10.60 10.60 9.88 938
May 9, 2024 10.55 10.55 10.55 10.55 9.83 -
May 8, 2024 10.49 10.49 10.49 10.49 9.79 -
May 7, 2024 10.45 10.45 10.45 10.45 9.75 -
May 6, 2024 10.44 10.44 10.44 10.44 9.74 -
May 3, 2024 10.40 10.46 10.40 10.46 9.76 816
May 2, 2024 10.40 10.40 10.40 10.40 9.69 212
Apr 30, 2024 10.45 10.45 10.45 10.45 9.75 -
Apr 29, 2024 10.41 10.41 10.41 10.41 9.71 -
Apr 26, 2024 10.50 10.50 10.50 10.50 9.79 -
Apr 25, 2024 10.60 10.60 10.60 10.60 9.88 -
Apr 24, 2024 10.85 10.85 10.85 10.85 10.12 -
Apr 23, 2024 11.10 11.10 11.10 11.10 10.35 -
Apr 22, 2024 10.91 10.91 10.91 10.91 10.18 -
Apr 19, 2024 10.73 10.73 10.73 10.73 10.01 -
Apr 18, 2024 10.57 10.69 10.57 10.69 9.97 200
Apr 17, 2024 10.52 10.52 10.52 10.52 9.81 -
Apr 16, 2024 10.40 10.40 10.40 10.40 9.69 -
Apr 15, 2024 10.41 10.41 10.41 10.41 9.71 -
Apr 12, 2024 10.44 10.44 10.44 10.44 9.73 -
Apr 11, 2024 10.41 10.41 10.41 10.41 9.71 -
Apr 10, 2024 10.56 10.56 10.56 10.56 9.85 -
Apr 9, 2024 10.61 10.61 10.61 10.61 9.90 -
Apr 8, 2024 10.69 10.69 10.69 10.69 9.96 -
Apr 5, 2024 10.77 10.77 10.77 10.77 10.05 -
Apr 4, 2024 10.91 10.91 10.91 10.91 10.18 -
Apr 3, 2024 10.91 10.91 10.91 10.91 10.18 -
Apr 2, 2024 10.96 10.96 10.96 10.96 10.22 -
Mar 28, 2024 10.87 10.87 10.87 10.87 10.14 -
Mar 27, 2024 10.66 10.66 10.66 10.66 9.94 -
Mar 26, 2024 10.61 10.61 10.61 10.61 9.90 -
Mar 25, 2024 10.63 10.63 10.63 10.63 9.91 -
Mar 22, 2024 10.56 10.56 10.56 10.56 9.85 -
Mar 21, 2024 10.66 10.66 10.66 10.66 9.94 -
Mar 20, 2024 10.61 10.61 10.61 10.61 9.90 -
Mar 19, 2024 10.63 10.63 10.63 10.63 9.91 -
Mar 18, 2024 10.51 10.51 10.51 10.51 9.80 -
Mar 15, 2024 10.47 10.47 10.47 10.47 9.77 -
Mar 14, 2024 10.46 10.46 10.46 10.46 9.75 -
Mar 13, 2024 10.45 10.45 10.45 10.45 9.74 -
Mar 12, 2024 10.58 10.58 10.58 10.58 9.87 -
Mar 11, 2024 10.69 10.69 10.69 10.69 9.97 100
Mar 8, 2024 10.45 10.45 10.45 10.45 9.74 -
Mar 7, 2024 10.52 10.52 10.52 10.52 9.81 -
Mar 6, 2024 10.62 10.62 10.62 10.62 9.91 -
Mar 5, 2024 10.53 10.53 10.53 10.53 9.82 -
Mar 4, 2024 10.57 10.57 10.57 10.57 9.86 -
Mar 1, 2024 10.59 10.59 10.59 10.59 9.88 -
Feb 29, 2024 10.65 10.65 10.65 10.65 9.93 -
Feb 28, 2024 10.79 10.79 10.79 10.79 10.07 -
Feb 27, 2024 10.69 10.69 10.69 10.69 9.97 -
Feb 26, 2024 10.75 10.75 10.75 10.75 10.03 -
Feb 23, 2024 10.73 10.73 10.73 10.73 10.01 -
Feb 22, 2024 10.87 10.87 10.83 10.83 10.10 964
Feb 21, 2024 10.85 10.85 10.85 10.85 10.12 -
Feb 20, 2024 10.85 10.85 10.85 10.85 10.12 -
Feb 19, 2024 10.87 10.87 10.87 10.87 10.14 -
Feb 16, 2024 10.77 10.77 10.77 10.77 10.04 -
Feb 15, 2024 10.77 10.77 10.77 10.77 10.05 -
Feb 14, 2024 10.63 10.63 10.63 10.63 9.92 -
Feb 13, 2024 10.57 10.57 10.57 10.57 9.85 -
Feb 12, 2024 10.53 10.53 10.53 10.53 9.82 -
Feb 9, 2024 10.61 10.61 10.58 10.58 9.87 964
Feb 8, 2024 10.64 10.64 10.64 10.64 9.93 -
Feb 7, 2024 10.79 10.79 10.79 10.79 10.06 -
Feb 6, 2024 10.85 10.85 10.85 10.85 10.12 -
Feb 5, 2024 10.93 10.93 10.93 10.93 10.19 -
Feb 2, 2024 10.95 10.95 10.95 10.95 10.22 -
Feb 1, 2024 11.08 11.08 11.08 11.08 10.33 -
Jan 31, 2024 10.99 10.99 10.99 10.99 10.25 -
Jan 30, 2024 11.09 11.09 11.09 11.09 10.34 -
Jan 29, 2024 11.17 11.17 11.17 11.17 10.41 -
Jan 26, 2024 11.25 11.25 11.25 11.25 10.49 -
Jan 25, 2024 11.23 11.23 11.23 11.23 10.48 -
Jan 24, 2024 11.33 11.33 11.33 11.33 10.56 -
Jan 23, 2024 11.24 11.24 11.24 11.24 10.49 -
Jan 22, 2024 11.21 11.21 11.21 11.21 10.45 -
Jan 19, 2024 11.20 11.20 11.20 11.20 10.44 -
Jan 18, 2024 11.12 11.12 11.12 11.12 10.37 -
Jan 17, 2024 11.14 11.14 11.14 11.14 10.39 -
Jan 16, 2024 11.01 11.01 11.01 11.01 10.26 -
Jan 15, 2024 10.59 10.59 10.59 10.59 9.88 -
Jan 12, 2024 10.59 10.59 10.59 10.59 9.88 -
Jan 11, 2024 10.62 10.62 10.62 10.62 9.90 -
Jan 10, 2024 10.51 10.51 10.51 10.51 9.80 -

Related Tickers

VODJ.MU Vodafone Group PLC
8.05
0.00%
 
MOS.SG Orange Belgium SA
14.64
0.00%
 
DTE.PR Deutsche Telekom AG
746.20
+1.98%
 
TA1.HM Telekom Austria AG
7.95
+1.40%
 
BCE-PJ.TO BCE Inc.
16.37
0.00%
 
PTCA.SG PHarol SGPS SA
0.0456
+2.70%
 
P8S.DU Globalstar Inc
1.8980
-0.94%
 
P8S.F Globalstar, Inc.
1.9025
+0.24%
 
1ZG.F Zegona Communications plc
5.20
+10.17%
 
CTP2.F Comcast Corporation
35.38
+0.20%