Orange Belgium SA (OBEL.BR) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	22.00	22.20	22.00	22.00	+0.00%	1,296
2026-08-06	22.20	22.20	22.00	22.00	-0.90%	281
2026-08-05	22.00	22.20	22.00	22.20	+0.91%	82
2026-08-04	22.00	22.40	22.00	22.00	+0.00%	7,225
2026-08-03	22.00	22.10	22.00	22.00	+0.00%	1,050
2026-07-31	22.00	22.20	22.00	22.00	-0.45%	866
2026-07-30	22.20	22.20	22.00	22.10	-0.45%	1,319
2026-07-29	21.80	22.20	21.80	22.20	+0.91%	1,560
2026-07-28	22.00	22.00	21.80	22.00	+0.92%	995
2026-07-27	21.90	22.10	21.80	21.80	-0.46%	624
2026-07-24	22.20	22.20	21.90	21.90	-1.35%	54
2026-07-23	22.00	22.20	21.60	22.20	+1.83%	3,562
2026-07-22	22.00	22.10	21.70	21.80	+0.46%	3,961
2026-07-21	21.70	22.00	21.70	21.70	-1.36%	404
2026-07-20	21.90	22.00	21.60	22.00	+0.92%	4,530
2026-07-17	21.60	21.80	21.60	21.80	+0.93%	1,615
2026-07-16	21.60	22.00	21.60	21.60	+0.00%	6,327
2026-07-15	21.60	21.60	21.60	21.60	+0.47%	1,692
2026-07-14	21.50	21.50	21.50	21.50	+0.00%	653
2026-07-13	21.50	21.50	21.50	21.50	+0.00%	1,141
2026-07-10	21.50	21.50	21.50	21.50	+0.00%	621
2026-07-09	21.50	21.60	21.50	21.50	+0.00%	235
2026-07-08	21.50	21.50	21.50	21.50	+0.00%	947
2026-07-07	21.50	21.60	21.50	21.50	+0.00%	651
2026-07-06	21.50	21.50	21.50	21.50	+0.00%	7,483
2026-07-03	21.50	21.50	21.50	21.50	+0.00%	325
2026-07-02	21.50	21.50	21.50	21.50	+0.00%	1,841
2026-07-01	21.50	21.50	21.50	21.50	+0.00%	618
2026-06-30	21.50	21.50	21.50	21.50	+0.00%	811
2026-06-29	21.50	21.70	21.50	21.50	+0.00%	785
2026-06-26	21.70	21.70	21.50	21.50	+0.00%	94
2026-06-25	21.60	21.70	21.50	21.50	+0.00%	696
2026-06-24	21.50	21.70	21.50	21.50	+0.00%	717
2026-06-23	21.50	21.70	21.50	21.50	+0.00%	783
2026-06-22	21.50	21.70	21.50	21.50	+0.00%	917
2026-06-19	21.50	21.50	21.50	21.50	+0.00%	851
2026-06-18	21.50	21.50	21.50	21.50	+0.00%	152
2026-06-17	21.50	21.70	21.50	21.50	+0.00%	948
2026-06-16	21.60	21.70	21.50	21.50	+0.00%	422
2026-06-15	21.50	21.50	21.50	21.50	-0.46%	572
2026-06-12	21.70	21.70	21.50	21.60	+0.47%	103
2026-06-11	21.50	21.60	21.50	21.50	+0.00%	1,135
2026-06-10	21.50	21.50	21.50	21.50	+0.00%	174
2026-06-09	21.50	21.50	21.50	21.50	+0.00%	149
2026-06-08	21.50	21.50	21.50	21.50	+0.00%	421
2026-06-05	21.50	21.50	21.50	21.50	-0.46%	559
2026-06-04	21.60	21.60	21.50	21.60	+0.00%	695
2026-06-03	21.50	21.60	21.50	21.60	+0.47%	474
2026-06-02	21.60	21.60	21.50	21.50	+0.00%	373
2026-06-01	21.50	21.60	21.50	21.50	+0.00%	230
2026-05-29	21.70	21.70	21.50	21.50	+0.00%	73
2026-05-28	21.50	21.60	21.50	21.50	-0.46%	2,063
2026-05-27	21.70	21.70	21.60	21.60	+0.00%	1,310
2026-05-26	21.50	21.60	21.50	21.60	+0.47%	1,145
2026-05-25	21.50	21.60	21.50	21.50	+0.00%	616
2026-05-22	21.50	21.50	21.50	21.50	+0.00%	249
2026-05-21	21.60	21.60	21.50	21.50	+0.00%	2,723
2026-05-20	21.60	21.60	21.50	21.50	+0.00%	340
2026-05-19	21.50	21.60	21.50	21.50	+0.00%	645
2026-05-18	21.50	21.50	21.50	21.50	+0.00%	2,266
2026-05-15	21.50	21.50	21.50	21.50	+0.00%	3,380
2026-05-14	21.00	21.60	21.00	21.50	+2.38%	6,946
2026-05-13	21.00	21.10	21.00	21.00	-0.47%	1,297
2026-05-12	21.00	21.10	21.00	21.10	+0.48%	71
2026-05-11	21.00	21.10	21.00	21.00	+0.00%	367
2026-05-08	21.20	21.20	21.00	21.00	+0.00%	9
2026-05-07	21.00	21.20	21.00	21.00	-0.94%	349
2026-05-06	21.20	21.20	21.00	21.20	+0.47%	2,506
2026-05-05	21.00	21.10	21.00	21.10	+0.48%	1,347
2026-05-04	21.10	21.10	21.00	21.00	+0.00%	3,884
2026-04-30	21.10	21.10	21.00	21.00	+0.00%	693
2026-04-29	21.00	21.10	21.00	21.00	+0.00%	423
2026-04-28	21.00	21.10	21.00	21.00	-0.47%	1,016
2026-04-27	21.00	21.10	21.00	21.10	+0.48%	2,247
2026-04-24	21.00	21.10	21.00	21.00	+0.00%	3,137
2026-04-23	20.50	21.00	20.50	21.00	+2.44%	7,709
2026-04-22	20.50	20.70	20.50	20.50	+0.00%	578
2026-04-21	20.50	20.70	20.50	20.50	+0.00%	923
2026-04-20	20.50	20.70	20.50	20.50	+0.00%	1,096
2026-04-17	20.50	20.60	20.50	20.50	-0.97%	1,868
2026-04-16	20.50	20.70	20.50	20.70	+0.98%	17
2026-04-15	20.60	20.70	20.50	20.50	-0.49%	287
2026-04-14	20.50	20.70	20.50	20.60	-0.48%	73
2026-04-13	20.50	20.70	20.50	20.70	+0.00%	1,092
2026-04-10	20.50	20.70	20.50	20.70	+0.98%	926
2026-04-09	20.50	20.70	20.50	20.50	+0.00%	416
2026-04-08	20.70	20.70	20.50	20.50	+0.00%	317
2026-04-07	20.50	20.60	20.50	20.50	+0.00%	2,111
2026-04-02	20.50	20.60	20.50	20.50	+0.00%	12,692
2026-04-01	20.30	20.50	19.95	20.50	+1.49%	14,385
2026-03-31	20.20	20.30	20.20	20.20	+0.00%	504
2026-03-30	20.20	20.30	20.20	20.20	+0.00%	2,313
2026-03-27	20.20	20.30	20.20	20.20	+0.00%	723
2026-03-26	20.20	20.30	20.20	20.20	-0.49%	1,057
2026-03-25	20.20	20.30	20.20	20.30	+0.50%	2,723
2026-03-24	20.20	20.30	20.20	20.20	+0.00%	2,524
2026-03-23	20.20	20.30	20.20	20.20	+0.00%	1,958
2026-03-20	20.20	20.20	20.20	20.20	+0.00%	1,241
2026-03-19	20.30	20.30	20.20	20.20	+0.00%	354
2026-03-18	19.85	20.30	19.85	20.20	+1.76%	10,486
2026-03-17	19.80	19.85	19.80	19.85	+0.25%	334
2026-03-16	19.80	19.85	19.80	19.80	+0.00%	1,923
2026-03-13	19.80	19.85	19.80	19.80	+0.00%	392
2026-03-12	19.80	19.85	19.80	19.80	+0.00%	2,648
2026-03-11	19.80	19.85	19.80	19.80	+0.00%	1,188
2026-03-10	19.80	19.85	19.80	19.80	+0.00%	1,080
2026-03-09	19.80	19.85	17.90	19.80	+0.00%	5,574
2026-03-06	19.80	19.80	19.80	19.80	+0.00%	769
2026-03-05	19.90	19.90	19.80	19.80	+0.00%	2,035
2026-03-04	19.80	19.85	19.80	19.80	+0.00%	1,563
2026-03-03	19.80	19.80	19.80	19.80	+0.00%	3,203
2026-03-02	19.80	19.80	19.80	19.80	+0.00%	2,432
2026-02-27	19.85	19.90	19.80	19.80	+0.00%	768
2026-02-26	19.80	19.85	19.80	19.80	+0.00%	1,203
2026-02-25	19.80	19.85	19.80	19.80	+0.00%	3,405
2026-02-24	19.80	19.85	19.80	19.80	+0.00%	606
2026-02-23	19.55	19.80	19.50	19.80	+1.54%	4,620
2026-02-20	19.50	19.55	19.50	19.50	+0.00%	518
2026-02-19	19.50	19.50	19.50	19.50	+0.00%	1,858
2026-02-18	19.50	19.50	19.50	19.50	+0.00%	1,942
2026-02-17	19.50	19.55	19.50	19.50	+0.00%	487
2026-02-16	19.50	19.55	19.50	19.50	+0.00%	2,184
2026-02-13	19.50	19.55	19.50	19.50	+0.00%	2,989
2026-02-12	19.50	19.55	19.50	19.50	+0.00%	2,165
2026-02-11	19.60	19.60	19.50	19.50	+0.00%	5,473
2026-02-10	19.50	19.55	19.50	19.50	+0.00%	1,528
2026-02-09	19.50	19.55	19.50	19.50	+0.00%	2,490
2026-02-06	19.35	19.60	19.25	19.50	+1.30%	5,231
2026-02-05	19.25	19.35	19.25	19.25	+0.00%	1,115
2026-02-04	19.25	19.35	19.25	19.25	+0.00%	5,282
2026-02-03	19.25	19.25	19.25	19.25	+0.00%	1,796
2026-02-02	19.25	19.25	19.25	19.25	+0.00%	4,383
2026-01-30	19.25	19.30	19.25	19.25	+0.00%	839
2026-01-29	19.25	19.25	18.90	19.25	+0.00%	3,169
2026-01-28	19.25	19.30	19.25	19.25	-0.26%	574
2026-01-27	19.25	19.30	19.25	19.30	+0.26%	8,854
2026-01-26	19.25	19.30	19.25	19.25	+0.00%	2,057
2026-01-23	19.25	19.25	19.25	19.25	+0.00%	1,794
2026-01-22	19.25	19.35	19.25	19.25	+0.00%	988
2026-01-21	19.25	19.40	19.25	19.25	+0.00%	854
2026-01-20	19.25	19.25	19.25	19.25	+0.00%	1,853
2026-01-19	19.25	19.25	19.25	19.25	+0.00%	1,793
2026-01-16	19.25	19.25	19.25	19.25	-0.26%	1,053
2026-01-15	19.40	19.40	19.25	19.30	+0.00%	1,795
2026-01-14	19.40	19.40	19.25	19.30	+0.26%	2,247
2026-01-13	19.25	19.35	19.25	19.25	+3.22%	1,591
2026-01-12	19.25	19.25	18.65	18.65	-3.12%	3,428
2026-01-09	19.25	19.35	19.25	19.25	+0.00%	928
2026-01-08	19.30	19.35	19.25	19.25	+0.00%	156
2026-01-07	19.25	19.30	19.25	19.25	-0.26%	1,868
2026-01-06	19.25	19.40	19.25	19.30	+0.26%	2,151
2026-01-05	19.25	19.40	19.25	19.25	-0.77%	270
2026-01-02	19.40	19.40	19.25	19.40	+0.52%	368
2025-12-31	19.25	19.30	19.25	19.30	+0.26%	1,325
2025-12-30	19.25	19.30	19.25	19.25	+0.00%	4,335
2025-12-29	19.25	19.30	19.25	19.25	+0.00%	6,151
2025-12-24	19.25	19.25	19.25	19.25	+0.00%	1,602
2025-12-23	19.30	19.30	19.25	19.25	+0.00%	9,366
2025-12-22	19.10	19.30	19.10	19.25	+0.79%	10,291
2025-12-19	19.10	19.15	19.10	19.10	+0.00%	5,081
2025-12-18	19.10	19.15	19.10	19.10	+0.00%	9,951
2025-12-17	19.10	19.15	19.10	19.10	+0.00%	1,608
2025-12-16	19.10	19.15	19.10	19.10	+0.00%	2,639
2025-12-15	19.10	19.10	19.10	19.10	+0.00%	2,395
2025-12-12	19.10	19.10	19.10	19.10	+0.00%	5,306
2025-12-11	19.10	19.15	19.10	19.10	+0.00%	1,225
2025-12-10	19.10	19.10	19.10	19.10	+0.00%	2,437
2025-12-09	19.10	19.10	19.10	19.10	+0.00%	2,503
2025-12-08	19.10	19.10	19.10	19.10	+0.00%	2,642
2025-12-05	19.10	19.15	18.95	19.10	-0.52%	7,474
2025-12-04	19.10	19.20	19.10	19.20	+0.00%	696
2025-12-03	19.10	19.25	19.10	19.20	+0.52%	177
2025-12-02	19.10	19.15	19.10	19.10	-0.52%	4,030
2025-12-01	19.15	19.20	19.10	19.20	+0.26%	2,557
2025-11-28	19.10	19.15	19.10	19.15	+0.00%	4,549
2025-11-27	19.10	19.15	19.10	19.15	+0.26%	750
2025-11-26	19.10	19.15	18.90	19.10	-0.26%	17,158
2025-11-25	19.10	19.15	19.10	19.15	+0.26%	1,963
2025-11-24	19.10	19.10	19.10	19.10	+0.00%	1,052
2025-11-21	19.15	19.15	19.10	19.10	+0.00%	809
2025-11-20	19.15	19.15	19.10	19.10	+0.00%	828
2025-11-19	19.15	19.15	19.10	19.10	+0.00%	826
2025-11-18	19.10	19.15	19.10	19.10	+0.00%	3,593
2025-11-17	19.10	19.15	19.10	19.10	+0.00%	283
2025-11-14	19.10	19.15	19.10	19.10	+0.00%	838
2025-11-13	19.10	19.15	19.10	19.10	+0.00%	1,812
2025-11-12	19.10	19.15	19.10	19.10	+0.00%	4,341
2025-11-11	19.10	19.15	19.10	19.10	+0.00%	661
2025-11-10	19.10	19.15	19.10	19.10	+0.00%	1,697
2025-11-07	19.15	19.15	19.10	19.10	+0.00%	964
2025-11-06	19.10	19.15	19.10	19.10	+0.00%	6,464
2025-11-05	19.10	19.15	19.10	19.10	+0.00%	3,702
2025-11-04	19.10	19.15	19.10	19.10	+0.00%	3,176
2025-11-03	19.10	19.15	19.10	19.10	+0.00%	1,553
2025-10-31	19.10	19.15	19.10	19.10	+0.00%	2,910
2025-10-30	19.15	19.15	19.10	19.10	+0.00%	9,564
2025-10-29	19.10	19.15	19.10	19.10	+0.00%	492
2025-10-28	19.10	19.15	19.10	19.10	+0.53%	6,705
2025-10-27	19.10	19.10	19.00	19.00	-0.52%	8,326
2025-10-24	19.10	19.15	19.10	19.10	+0.00%	7,272
2025-10-23	19.10	19.15	19.10	19.10	+0.00%	7,670
2025-10-22	19.10	19.15	19.10	19.10	+0.00%	769
2025-10-21	19.10	19.15	19.10	19.10	-0.26%	378
2025-10-20	19.10	19.15	19.10	19.15	+0.00%	2,223
2025-10-17	19.10	19.15	19.10	19.15	+0.26%	7,509
2025-10-16	19.10	19.10	19.10	19.10	+0.00%	2,038
2025-10-15	19.10	19.10	19.10	19.10	+0.00%	2,337
2025-10-14	19.10	19.15	19.10	19.10	+0.00%	3,604
2025-10-13	19.10	19.15	19.10	19.10	+0.26%	2,747
2025-10-10	19.00	19.05	19.00	19.05	+0.26%	1,789
2025-10-09	19.00	19.10	19.00	19.00	+0.00%	938
2025-10-08	19.00	19.05	18.95	19.00	+0.00%	11,655
2025-10-07	19.00	19.07	19.00	19.00	+0.00%	1,986
2025-10-06	19.00	19.00	19.00	19.00	+0.00%	3,328
2025-10-03	19.20	19.20	19.00	19.00	+0.00%	1,788
2025-10-02	19.00	19.10	19.00	19.00	-0.52%	1,416
2025-10-01	19.00	19.10	18.50	19.10	+0.53%	6,492
2025-09-30	19.00	19.05	19.00	19.00	+0.00%	6,590
2025-09-29	19.00	19.05	19.00	19.00	+0.00%	4,645
2025-09-26	18.85	19.00	18.85	19.00	+0.80%	9,518
2025-09-25	18.75	18.85	18.75	18.85	-0.26%	341
2025-09-24	18.85	18.90	18.75	18.90	+0.80%	2,451
2025-09-23	18.75	18.90	18.75	18.75	+0.81%	2,739
2025-09-22	18.50	18.70	18.45	18.60	+0.54%	7,298
2025-09-19	18.60	18.60	18.50	18.50	+0.00%	1,714
2025-09-18	18.60	18.60	18.50	18.50	-0.27%	747
2025-09-17	18.60	18.60	18.50	18.55	+0.27%	1,461
2025-09-16	18.50	18.60	18.50	18.50	+0.00%	1,266
2025-09-15	18.15	18.55	18.15	18.50	+1.93%	17,305
2025-09-12	18.25	18.40	18.15	18.15	-1.36%	1,690
2025-09-11	18.15	18.55	18.15	18.40	+1.38%	286
2025-09-10	18.55	18.55	18.15	18.15	-1.89%	5,189
2025-09-09	18.65	18.65	18.50	18.50	+0.00%	346
2025-09-08	18.50	18.70	18.50	18.50	-0.54%	1,095
2025-09-05	18.70	18.70	18.60	18.60	+0.00%	391
2025-09-04	18.50	18.60	18.50	18.60	-0.80%	2,743
2025-09-03	18.75	18.80	18.55	18.75	+1.35%	1,918
2025-09-02	18.50	18.60	18.50	18.50	+0.00%	1,221
2025-09-01	18.50	18.60	18.50	18.50	+0.00%	1,671
2025-08-29	18.55	18.60	18.50	18.50	-0.27%	1,484
2025-08-28	18.50	18.65	18.50	18.55	+0.27%	1,180
2025-08-27	18.50	18.65	18.50	18.50	+0.27%	1,046
2025-08-26	18.50	18.50	18.20	18.45	-0.27%	9,409
2025-08-25	18.50	18.50	18.20	18.50	+0.27%	2,154
2025-08-22	17.90	18.55	17.90	18.45	+1.65%	3,668
2025-08-21	18.35	18.35	17.95	18.15	+0.28%	431
2025-08-20	18.60	18.60	17.05	18.10	-3.21%	18,326
2025-08-19	18.75	19.20	18.60	18.70	-0.53%	8,500
2025-08-18	18.60	19.25	18.50	18.80	+1.62%	12,088
2025-08-15	18.35	18.65	18.35	18.50	+0.82%	10,147

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+2.26%). Worst month: Oct (-1.66%). Based on 5 years of daily data (2022–2026).

Jan-1.57%
Feb-0.14%
Mar+0.81%
Apr-0.68%
May+1.35%
Jun+1.51%
Jul+2.26%
Aug+0.06%
Sep+1.30%
Oct-1.66%
Nov+0.13%
Dec+0.70%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Orange Belgium SA's (OBEL.BR) latest close?

22.00 on 2026-08-07, from the Closelook data lake's daily price record.

What is OBEL.BR's 52-week high and low?

22.40 high and 17.05 low over the trailing 52 weeks, as of 2026-08-07.

What is Orange Belgium SA's strongest and weakest month historically?

Historically, OBEL.BR's strongest calendar month has been Jul (average +2.26%) and its weakest Oct (average -1.66%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 982 daily bars in the Closelook data lake.