TipRanks
Go Ultimate55% OFF

ORANGE SA (FTE) Historical Prices

DE:FTE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.6014.6414.4514.4514.45+0.14%15,8792.03
Oct 29, 202614.3014.4314.3014.4314.43+1.19%10,0741.29
Oct 28, 202614.4014.4414.2114.2614.26-0.04%8,2081.06
Oct 27, 202614.2514.3314.0414.2714.27-0.87%29,8964.09
Oct 26, 202614.2114.3914.1614.3914.39+0.35%3,7450.51
Oct 23, 202614.2114.3414.0014.3414.34-0.93%10,1101.39
Oct 22, 202614.2114.4814.2014.4814.48+1.26%8,6381.19
Oct 21, 202614.1714.3014.0714.3014.30+0.03%2,7440.38
Oct 20, 202614.2314.2914.2114.2914.29+0.63%5,0300.70
Oct 19, 202614.4514.4514.2014.2014.20-2.27%17,6832.54
Oct 16, 202614.4114.5714.4114.5314.53+0.41%7,4051.07
Oct 15, 202614.4014.4714.3714.4714.47+2.95%5,6820.83
Oct 14, 202613.8914.0613.8314.0614.06+1.01%3,6720.54
Oct 13, 202613.7713.9213.7713.9213.92+1.57%4,2230.62
Oct 12, 202613.9113.9113.7013.7013.70-1.19%10,1071.50
Oct 09, 202613.7713.9713.7613.8713.87-2.32%5,5700.83
Oct 08, 202614.2514.3314.2014.2014.20-0.11%8,4911.26
Oct 07, 202614.2514.3514.2014.2114.21+1.32%40,9246.69
Oct 06, 202614.1214.3314.0314.0314.03+0.21%9,7911.62
Oct 05, 202614.0614.0914.0014.0014.00+0.36%6,1891.04
Oct 02, 202613.8013.9713.7813.9513.95+1.16%4,4710.74
Oct 01, 202613.5513.8413.5513.7913.79+0.84%8,0291.34
Sep 30, 202613.6913.7213.6013.6713.67-0.44%7,9681.36
Sep 29, 202613.8213.8713.7113.7313.73-1.65%5,7860.99
Sep 28, 202614.2114.2113.9613.9613.96-1.66%7,9801.37
Sep 25, 202614.0114.2014.0014.2014.20+1.32%9,3081.63
Sep 24, 202614.0914.1113.9614.0114.01-0.64%14,2652.56
Sep 23, 202614.3014.3014.0214.1014.10-2.08%13,3892.47
Sep 22, 202615.0615.0614.3614.4014.40-4.29%12,6122.40
Sep 21, 202615.0515.0514.9415.0515.05-0.30%4,0500.78
Sep 18, 202615.2015.2015.0315.0915.09-5.30%36,8527.84
Sep 17, 202615.9716.1015.9215.9415.94+0.47%7,8301.61
Sep 16, 202615.7915.9415.7915.8615.86+0.54%16,1293.46
Sep 15, 202615.7215.8215.6415.7815.78-0.44%11,9862.51
Sep 14, 202615.6815.8515.6215.8515.85+1.64%5,1281.08
Sep 11, 202615.5715.6815.4915.5915.59+0.81%4,8511.04
Sep 10, 202615.4515.4815.3715.4715.47+1.38%6,4581.42
Sep 09, 202615.3115.3515.2115.2615.26-1.01%3,6240.80
Sep 08, 202615.3615.4115.3215.4115.41+0.78%3,3870.75
Sep 07, 202615.3315.5215.2915.2915.29-0.07%2,5200.56
Sep 04, 202615.2815.3115.2015.3015.30-0.97%4,7501.04
Sep 03, 202615.5415.6715.4415.4515.45-0.42%4,0510.89
Sep 02, 202615.5715.6015.3315.5215.52-0.23%7,0561.57
Sep 01, 202615.4915.5515.2615.5515.55+1.01%15,0323.51
Aug 31, 202615.2115.4015.2115.4015.40+1.38%5,7861.36
Aug 28, 202615.1215.2214.8915.1915.19+0.83%9,1082.20
Aug 27, 202615.1215.2214.8415.0615.06-4.71%6,1391.51
Aug 26, 202615.8815.8815.7815.8115.81-0.66%1,9790.49
Aug 25, 202615.8715.9215.8215.9115.91-0.25%3,3930.85
Aug 24, 202616.0616.0615.8315.9515.95-0.19%2,6310.66