Orange S.A. - FTE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.75	13.78	13.78	13.83	13.73	1,690
September 25, 2025	13.65	13.56	13.56	13.65	13.56	1,804
September 24, 2025	13.69	13.48	13.48	13.69	13.47	5,757
September 23, 2025	13.7	13.66	13.66	13.77	13.66	537
September 22, 2025	13.67	13.67	13.67	13.67	13.67	192
September 19, 2025	13.69	13.67	13.67	13.71	13.64	1,561
September 18, 2025	13.57	13.63	13.63	13.63	13.57	2,893
September 17, 2025	13.68	13.65	13.65	13.68	13.64	1,932
September 16, 2025	13.75	13.64	13.64	13.75	13.64	1,228
September 15, 2025	13.86	13.88	13.88	13.93	13.86	3,528
September 12, 2025	13.94	13.92	13.92	13.94	13.85	994
September 11, 2025	13.84	13.86	13.86	13.87	13.84	1,786
September 10, 2025	13.54	13.8	13.8	13.8	13.54	1,021
September 09, 2025	13.56	13.68	13.68	13.71	13.53	6,061
September 08, 2025	13.59	13.53	13.53	13.59	13.5	143,675
September 05, 2025	13.67	13.68	13.68	13.75	13.57	152,688
September 04, 2025	13.53	13.82	13.82	13.82	13.53	1,189
September 03, 2025	13.7	13.45	13.45	13.7	13.45	6,889
September 02, 2025	13.78	13.71	13.71	13.85	13.71	2,164
September 01, 2025	13.96	13.87	13.87	13.96	13.87	1,887
August 29, 2025	13.86	13.96	13.96	13.99	13.83	4,235
August 28, 2025	13.71	13.77	13.77	13.77	13.71	79
August 27, 2025	13.83	13.86	13.86	13.86	13.63	7,634
August 26, 2025	14.04	13.91	13.91	14.04	13.79	4,505
August 25, 2025	14.4	14.24	14.24	14.4	14.23	10,363
August 22, 2025	14.5	14.8	14.8	14.8	14.48	4,974
August 21, 2025	14.43	14.45	14.45	14.45	14.41	4,330
August 20, 2025	14.42	14.15	14.15	14.42	14.15	10,301
August 19, 2025	14.49	14.42	14.42	14.49	14.38	1,407
August 18, 2025	14.5	14.49	14.49	14.54	14.49	2,130
August 15, 2025	14.43	14.43	14.43	14.43	14.43	98
August 14, 2025	14.32	14.39	14.39	14.4	14.32	2,243
August 13, 2025	14.11	14.4	14.4	14.4	14.11	5,858
August 12, 2025	14.2	14.15	14.15	14.2	14.15	1,140
August 11, 2025	13.94	14.16	14.16	14.16	13.94	4,978
August 08, 2025	13.95	14	14	14	13.95	437
August 07, 2025	13.82	13.74	13.74	13.91	13.6	36,467
August 06, 2025	13.72	13.89	13.89	13.93	13.72	1,340
August 05, 2025	13.77	13.8	13.8	13.86	13.76	3,239
August 04, 2025	13.8	13.75	13.75	13.85	13.75	6,862
August 01, 2025	13.41	13.8	13.8	13.8	13.41	82,053
July 31, 2025	13.28	13.48	13.48	13.48	13.28	1,213
July 30, 2025	13.37	13.48	13.48	13.48	13.32	1,238
July 29, 2025	12.97	12.99	12.99	13.4	12.95	4,930
July 28, 2025	13.23	13.2	13.2	13.23	13.07	376
July 25, 2025	13.26	13.32	13.32	13.32	13.26	573
July 24, 2025	13.18	13.28	13.28	13.31	13.18	1,317
July 23, 2025	13.2	13.16	13.16	13.2	13.05	623
July 22, 2025	13.12	13.22	13.22	13.22	13.12	8,349
July 21, 2025	13.13	13.07	13.07	13.13	12.97	7,888
July 18, 2025	13.22	13.17	13.17	13.23	13.17	1,021
July 17, 2025	13.13	13.16	13.16	13.21	13.13	699
July 16, 2025	13.09	13.17	13.17	13.17	13.09	252
July 15, 2025	13.2	13.07	13.07	13.2	13.02	336
July 14, 2025	13	13.4	13.4	13.4	12.99	440
July 11, 2025	13.01	12.92	12.92	13.05	12.92	36,760
July 10, 2025	13.08	12.71	12.71	13.08	12.71	17,620
July 09, 2025	13.09	13.2	13.2	13.2	13.04	28,305
July 08, 2025	13.04	12.99	12.99	13.06	12.99	1,401
July 07, 2025	13.33	12.98	12.98	13.33	12.98	119

Orange S.A. (FTE.DE) XETRA