Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK EUR

Orange S.A. (ORAP.XC)

12.61
-0.03
(-0.28%)
At close: April 24 at 1:24:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202512.5112.7112.5112.6112.617,635
Apr 23, 202512.6812.7412.5612.6412.6425,552
Apr 22, 202512.7412.7412.7212.7212.721,030
Apr 17, 202512.5312.5312.5312.5312.53-
Apr 16, 202512.5012.5412.4012.5312.535,915
Apr 15, 202512.3512.3512.3512.3612.36736
Apr 14, 202512.3112.3812.3012.3612.36749
Apr 11, 202512.2612.2612.2612.2612.26370
Apr 10, 202511.9411.9411.9411.9411.94-
Apr 9, 202511.9411.9411.9411.9411.94-
Apr 8, 202511.8011.9411.8011.9411.942,248
Apr 7, 202511.9211.9211.8911.8911.891,450
Apr 4, 202512.1512.1512.1512.1512.15102
Apr 3, 202512.2712.2712.2712.2712.272
Apr 2, 202511.8611.8611.8611.8611.86-
Apr 1, 202511.8611.8611.8611.8611.86-
Mar 31, 202511.8611.8611.8611.8611.86-
Mar 28, 202511.8611.8611.8511.8611.861,821
Mar 27, 202511.7411.7911.7411.7911.7919,839
Mar 26, 202511.6111.7211.6111.7211.721,941
Mar 25, 202511.7811.8211.7711.7711.774,118
Mar 24, 202511.6911.6911.6911.6911.691,899
Mar 21, 202511.8011.8711.8011.8411.842,802
Mar 20, 202511.8111.8111.8111.8111.81-
Mar 19, 202511.7711.8211.7711.8111.811,156
Mar 18, 202511.8311.8311.8311.8311.83382
Mar 17, 202511.7711.7711.7611.7611.761,986
Mar 14, 202511.8211.8511.7911.7911.795,742
Mar 13, 202511.7111.7111.7111.7111.71-
Mar 12, 202511.7811.7811.7111.7111.711,439
Mar 11, 202511.8011.8211.7911.7911.793,059
Mar 10, 202511.6911.6911.6911.6911.69-
Mar 7, 202511.6911.6911.6911.6911.69118
Mar 6, 202511.5511.5511.5511.5511.55-
Mar 5, 202511.5511.5511.5511.5511.55-
Mar 4, 202511.5511.5511.5511.5511.55-
Mar 3, 202511.5511.5511.5511.5511.55-
Feb 28, 202511.5511.5511.5511.5511.55335
Feb 27, 202511.4011.4411.4011.4411.446,004
Feb 26, 202511.3311.3311.3311.3311.33-
Feb 25, 202511.3311.3311.3311.3311.33321
Feb 24, 202510.9210.9210.9210.9210.92-
Feb 21, 202510.9210.9210.9210.9210.92-
Feb 20, 202510.9210.9210.9210.9210.92-
Feb 19, 202510.9210.9210.9210.9210.92-
Feb 18, 202510.9210.9210.9210.9210.92-
Feb 17, 202510.9210.9210.9210.9210.92-
Feb 14, 202510.9510.9610.9210.9210.923,727
Feb 13, 202511.1011.1011.1011.1011.101,043
Feb 12, 202510.5510.5510.5510.5510.55-
Feb 11, 202510.5510.5510.5510.5510.55-
Feb 10, 202510.5510.5510.5510.5510.55-
Feb 7, 202510.5510.5510.5510.5510.551,097
Feb 6, 202510.4210.4210.4210.4210.42-
Feb 5, 202510.4210.4210.4210.4210.42-
Feb 4, 202510.4210.4210.4210.4210.42143
Feb 3, 202510.3710.3710.3710.3710.3774
Jan 31, 202510.3910.3910.3610.3610.361,222
Jan 30, 202510.3610.3610.3610.3610.36300
Jan 29, 202510.1510.1510.1510.1510.15-
Jan 28, 202510.1510.1510.1510.1510.15-
Jan 27, 202510.1510.1510.1510.1510.15-
Jan 24, 202510.2410.2710.1510.1510.155,745
Jan 23, 202510.2310.2310.2310.2310.23430
Jan 22, 202510.3110.3110.2110.2110.21901
Jan 21, 202510.2910.2910.2910.2910.291,126
Jan 20, 202510.2610.3110.2610.2910.2915,291
Jan 17, 202510.2010.2810.2010.2210.2218,149
Jan 16, 202510.0610.0810.0610.0810.08798
Jan 15, 20259.899.899.899.899.89-
Jan 14, 20259.919.919.899.899.8970
Jan 13, 20259.819.819.819.819.81583
Jan 10, 20259.659.669.659.669.66752
Jan 9, 20259.659.659.659.659.65-
Jan 8, 20259.659.659.659.659.65-
Jan 7, 20259.659.659.659.659.65-
Jan 6, 20259.659.659.659.659.651,000
Jan 3, 20259.759.759.629.629.621,296
Jan 2, 20259.629.629.629.629.62-
Dec 31, 20249.629.629.629.629.62-
Dec 30, 20249.629.629.629.629.624
Dec 27, 20249.579.579.579.579.571,090
Dec 24, 20249.409.409.409.409.40-
Dec 23, 20249.409.409.409.409.40-
Dec 20, 20249.409.409.409.409.40-
Dec 19, 20249.399.409.399.409.401,109
Dec 18, 20249.649.649.649.649.64-
Dec 17, 20249.589.649.589.649.641,955
Dec 16, 20249.569.599.569.589.582,861
Dec 13, 20249.569.569.569.569.56495
Dec 12, 20249.569.569.569.569.56-
Dec 11, 20249.569.569.569.569.56165
Dec 10, 20249.739.739.739.739.73-
Dec 9, 20249.739.739.739.739.73-
Dec 6, 20249.739.739.739.739.732
Dec 5, 20249.509.509.509.509.50-
Dec 4, 20249.509.509.509.509.50826
Dec 3, 2024 0.3 Dividend
Dec 3, 20249.709.729.709.729.721,240
Dec 2, 202410.0210.1110.0010.009.706,451
Nov 29, 202410.0510.0810.0210.089.7813,467
Nov 28, 202410.1410.1410.0910.139.8218,888
Nov 27, 202410.0310.089.9910.079.7727,704
Nov 26, 202410.1310.1310.0610.099.7811,451
Nov 25, 202410.0210.0810.0010.079.7713,470
Nov 22, 20249.929.929.929.929.621,152
Nov 21, 20249.929.929.929.929.62-
Nov 20, 20249.909.939.869.929.622,526
Nov 19, 20249.799.879.799.879.5797
Nov 18, 20249.849.869.849.859.562,741
Nov 15, 20249.829.829.819.819.51983
Nov 14, 20249.759.759.759.759.46460
Nov 13, 20249.779.779.689.689.392,765
Nov 12, 20249.919.919.739.739.442,666
Nov 11, 20249.9410.019.949.959.6512,652
Nov 8, 20249.839.909.839.899.592,119
Nov 7, 20249.929.929.829.829.5317,441
Nov 6, 202410.0510.059.889.949.646,324
Nov 5, 202410.1310.1410.0510.059.754,258
Nov 4, 202410.1010.1110.1010.109.803,702
Nov 1, 202410.1310.1310.0910.109.795,145
Oct 31, 20249.9110.069.9110.069.76607
Oct 30, 202410.0110.029.9910.029.722,999
Oct 29, 202410.0910.1110.0410.059.741,437
Oct 28, 202410.1110.1110.0310.069.758,324
Oct 25, 202410.1410.1410.0710.109.8010,104
Oct 24, 202410.2910.2910.2910.299.98111
Oct 23, 202410.1710.1710.1010.109.792,323
Oct 22, 202410.0210.0610.0110.069.764,398
Oct 21, 202410.1110.1110.1110.119.81584
Oct 18, 202410.3110.3110.3110.3110.00-
Oct 17, 202410.2810.3110.2810.3110.003,169
Oct 16, 202410.2110.2210.2110.229.91961
Oct 15, 202410.0810.0810.0810.089.7887
Oct 14, 202410.1210.1210.1210.129.81-
Oct 11, 202410.1210.1210.1210.129.81-
Oct 10, 202410.1210.1210.1210.129.81500
Oct 9, 202410.1310.1310.1310.139.831
Oct 8, 20249.859.859.859.859.55-
Oct 7, 20249.859.859.859.859.55-
Oct 4, 20249.859.859.859.859.551,105
Oct 3, 20249.909.909.909.909.601,764
Oct 2, 202410.4410.4410.4410.4410.13-
Oct 1, 202410.4410.4410.4410.4410.13-
Sep 30, 202410.4410.4410.4410.4410.13-
Sep 27, 202410.4510.4510.4410.4410.131,312
Sep 26, 202410.4010.5210.3710.5210.202,226
Sep 25, 202410.8410.8410.8410.8410.51-
Sep 24, 202410.8410.8410.8410.8410.51-
Sep 23, 202410.8410.8410.8410.8410.51143
Sep 20, 202410.8210.8210.8210.8210.502
Sep 19, 202410.9310.9310.9310.9310.60-
Sep 18, 202410.9310.9310.9310.9310.60-
Sep 17, 202410.9310.9310.9310.9310.60-
Sep 16, 202410.8810.9310.8810.9310.60229
Sep 13, 202410.8610.8710.8610.8710.552,211
Sep 12, 202410.7710.7710.7710.7710.444,584
Sep 11, 202410.7310.7310.7310.7310.41-
Sep 10, 202410.7310.7310.7310.7310.417
Sep 9, 202410.7010.7210.7010.7210.39729
Sep 6, 202410.7510.7510.7510.7510.43666
Sep 5, 202410.6310.6310.6310.6310.31-
Sep 4, 202410.6310.6310.6310.6310.311,401
Sep 3, 202410.4610.4610.4610.4610.15-
Sep 2, 202410.4610.4610.4610.4610.151,019
Aug 30, 202410.4510.4510.4510.4510.13-
Aug 29, 202410.4510.4510.4510.4510.13865
Aug 28, 202410.4110.4110.4110.4110.101
Aug 27, 202410.1910.1910.1910.199.89-
Aug 23, 202410.1910.1910.1910.199.89-
Aug 22, 202410.1710.1910.1710.199.89666
Aug 21, 202410.1910.2010.1910.209.89894
Aug 20, 202410.2510.2510.1610.169.863,021
Aug 19, 202410.3510.3510.3510.3510.04675
Aug 16, 202410.2210.2210.2210.229.91-
Aug 15, 202410.2210.2210.2210.229.91-
Aug 14, 202410.2110.2210.2110.229.91138
Aug 13, 202410.1910.1910.1910.199.88-
Aug 12, 202410.1910.1910.1910.199.88-
Aug 9, 202410.1910.1910.1910.199.88-
Aug 8, 202410.1910.1910.1910.199.889
Aug 7, 202410.1510.1710.1410.149.841,083
Aug 6, 202410.0310.1010.0310.109.791,721
Aug 5, 202410.2010.2510.1710.239.925,139
Aug 2, 202410.3210.3210.3210.3210.01274
Aug 1, 202410.2710.2710.2710.279.9682
Jul 31, 202410.2410.2610.2310.269.952,399
Jul 30, 202410.2310.2310.2310.239.93162
Jul 29, 202410.2710.2710.2410.249.944,961
Jul 26, 202410.2810.2810.2810.289.97514
Jul 25, 202410.2310.2710.2310.269.951,571
Jul 24, 202410.2110.2110.2110.219.90-
Jul 23, 202410.2110.2110.2110.219.90-
Jul 22, 202410.2110.2110.2110.219.90-
Jul 19, 202410.2010.2110.2010.219.901,038
Jul 18, 202410.1110.1510.1010.119.816
Jul 17, 20249.949.949.949.949.64-
Jul 16, 20249.949.949.949.949.64-
Jul 15, 20249.949.949.949.949.64314
Jul 12, 20249.909.909.909.909.61-
Jul 11, 202410.0010.039.909.909.612,640
Jul 10, 202410.0410.0410.0410.049.741,159
Jul 9, 20249.879.879.879.879.57-
Jul 8, 20249.879.879.879.879.572,603
Jul 5, 20249.769.769.769.769.471,250
Jul 4, 20249.579.579.579.579.28-
Jul 3, 20249.559.579.449.579.284,607
Jul 2, 20249.329.329.329.329.04-
Jul 1, 20249.329.329.329.329.04-
Jun 28, 20249.279.379.269.329.041,315
Jun 27, 20249.389.389.389.389.10-
Jun 26, 20249.499.499.389.389.102,381
Jun 25, 20249.579.579.579.579.29-
Jun 24, 20249.569.579.569.579.292,088
Jun 21, 20249.349.349.349.349.06-
Jun 20, 20249.349.349.349.349.06-
Jun 19, 20249.349.349.349.349.06-
Jun 18, 20249.369.389.339.349.066,919
Jun 17, 20249.399.399.399.399.112,111
Jun 14, 20249.409.409.409.409.11-
Jun 13, 20249.519.519.399.409.115,389
Jun 12, 20249.679.689.529.529.2423,530
Jun 11, 20249.889.889.789.789.495,998
Jun 10, 20249.929.949.909.949.645,344
Jun 7, 202410.3110.3110.0610.069.7611,872
Jun 6, 202410.5410.5410.4110.4710.1515,122
Jun 5, 202410.9010.9010.9010.9010.57-
Jun 4, 2024 0.42 Dividend
Jun 4, 202410.9010.9010.9010.9010.57-
Jun 3, 202410.9010.9010.9010.9010.17323
May 31, 202410.6110.6110.6110.619.90-
May 30, 202410.6110.6110.6110.619.90796
May 29, 202410.5910.5910.5910.599.88152
May 28, 202410.6610.6610.6610.669.94-
May 24, 202410.6310.6810.6310.669.9412,230
May 23, 202410.5810.6110.5610.589.866,728
May 22, 202410.6910.7010.6110.689.9620,016
May 21, 202410.8110.8110.8110.8110.08737
May 20, 202410.8110.8510.8010.8310.1013,091
May 17, 202410.8110.8110.7910.8110.0810,985
May 16, 202410.6810.7310.6610.7310.013,037
May 15, 202410.6610.7910.6610.7210.0012,543
May 14, 202410.6410.6410.6410.649.92-
May 13, 202410.6210.6410.6210.649.921,931
May 10, 202410.6210.6210.5910.599.884,411
May 9, 202410.4410.4410.4410.449.73-
May 8, 202410.4410.4410.4410.449.73-
May 7, 202410.4410.4410.4410.449.73-
May 3, 202410.4410.4410.4410.449.73-
May 2, 202410.4410.4410.4410.449.73-
May 1, 202410.4410.4410.4410.449.73-
Apr 30, 202410.4410.4410.4410.449.7338
Apr 29, 202410.4010.4010.4010.409.70-
Apr 26, 202410.4010.4010.4010.409.70337
Apr 25, 202410.4810.4810.4810.489.7732
Apr 24, 202410.6610.6610.6610.669.9424