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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.02	14.05	14.05	14.07	14.02	1,103
December 03, 2025	14.02	14.04	14.04	14.12	14.02	3,328
December 02, 2025	13.79	14.02	14.02	14.06	13.79	1,833
December 01, 2025	14.16	14.14	13.84	14.21	14.14	1,700
November 28, 2025	14.18	14.22	13.92	14.22	14	8,923
November 27, 2025	14.08	14.15	14.15	14.15	14.06	1,307
November 26, 2025	13.94	13.95	13.95	14.16	13.94	2,517
November 25, 2025	13.96	14.01	14.01	14.08	13.96	15,846
November 24, 2025	13.95	13.96	13.96	14.01	13.95	1,100
November 21, 2025	13.64	13.93	13.93	13.95	13.64	625
November 20, 2025	13.8	13.7	13.7	13.8	13.68	7,813
November 19, 2025	13.89	13.86	13.86	13.95	13.72	47,291
November 18, 2025	13.95	14.02	14.02	14.02	13.87	9,259
November 17, 2025	14.06	14.06	14.06	14.06	14.01	1,955
November 14, 2025	14.24	14.05	14.05	14.24	13.91	12,157
November 13, 2025	14.24	14.36	14.36	14.42	14.21	42,349
November 12, 2025	14.19	14.25	14.25	14.25	14.19	16,650
November 11, 2025	14.23	14.18	14.18	14.25	14.18	10,390
November 10, 2025	14.08	14.17	14.17	14.19	14.06	14,619
November 07, 2025	13.97	14.15	14.15	14.23	13.97	2,559
November 06, 2025	13.82	13.91	13.91	13.91	13.82	922
November 05, 2025	13.73	13.65	13.65	13.77	13.65	13,551
November 04, 2025	13.75	13.7	13.7	13.75	13.56	3,025
November 03, 2025	13.98	13.87	13.87	14.05	13.87	27,572
October 31, 2025	13.84	13.84	13.84	13.86	13.84	600
October 30, 2025	13.76	13.86	13.86	13.86	13.76	273
October 29, 2025	13.72	13.7	13.7	13.75	13.7	5,557
October 28, 2025	13.66	13.68	13.68	13.86	13.64	7,633
October 27, 2025	13.91	13.68	13.68	13.91	13.68	739
October 24, 2025	13.99	14.01	14.01	14.01	13.97	1,034
October 23, 2025	14.12	14.15	14.15	14.22	14.03	4,716
October 22, 2025	14.1	14.07	14.07	14.1	13.91	1,333
October 21, 2025	14.1	14.07	14.07	14.16	14.06	1,686
October 20, 2025	14.24	14.08	14.08	14.28	14.08	3,234
October 17, 2025	14.09	14.33	14.33	14.33	14.09	22,083
October 16, 2025	14.01	13.87	13.87	14.12	13.87	15,872
October 15, 2025	14.18	14.03	14.03	14.18	13.88	8,298
October 14, 2025	13.48	13.58	13.58	13.58	13.48	4,053
October 13, 2025	13.6	13.47	13.47	13.6	13.44	15,186
October 10, 2025	13.58	13.51	13.51	13.62	13.51	482
October 09, 2025	13.5	13.54	13.54	13.56	13.47	9,629
October 08, 2025	13.38	13.39	13.39	13.4	13.37	1,676
October 07, 2025	13.18	13.19	13.19	13.25	13.14	23,981
October 06, 2025	13.26	13.15	13.15	13.26	13.12	6,991
October 03, 2025	13.54	13.22	13.22	13.54	13.22	36,238
October 02, 2025	13.47	13.54	13.54	13.54	13.47	839
October 01, 2025	13.79	13.76	13.76	13.79	13.61	16,758
September 30, 2025	13.68	13.81	13.81	13.81	13.64	1,549
September 29, 2025	13.68	13.57	13.57	13.69	13.57	393
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

Orange S.A. (FTE.DE) XETRA