Orange S.A. (ORA.PA) — 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 | 16.38 | 16.47 | 16.14 | 16.45 | +0.83% | 4,219,009 |
| 2026-08-06 | 16.11 | 16.38 | 16.09 | 16.32 | +2.64% | 4,167,382 |
| 2026-08-05 | 16.40 | 16.41 | 15.83 | 15.90 | -3.26% | 4,997,647 |
| 2026-08-04 | 16.53 | 16.59 | 16.43 | 16.43 | -1.02% | 4,346,714 |
| 2026-08-03 | 16.47 | 16.74 | 16.44 | 16.61 | +0.21% | 4,191,606 |
| 2026-07-31 | 16.39 | 16.63 | 16.20 | 16.57 | -2.96% | 8,992,187 |
| 2026-07-30 | 17.41 | 17.52 | 16.93 | 17.07 | -1.87% | 4,715,026 |
| 2026-07-29 | 17.18 | 17.40 | 16.85 | 17.40 | +1.31% | 5,265,858 |
| 2026-07-28 | 16.90 | 17.36 | 16.70 | 17.18 | +4.63% | 6,887,107 |
| 2026-07-27 | 16.16 | 16.55 | 16.04 | 16.41 | +1.58% | 5,720,688 |
| 2026-07-24 | 16.25 | 16.27 | 16.09 | 16.16 | -0.77% | 3,400,136 |
| 2026-07-23 | 16.38 | 16.55 | 16.29 | 16.29 | -0.85% | 2,919,669 |
| 2026-07-22 | 16.29 | 16.43 | 16.14 | 16.43 | +1.48% | 3,068,523 |
| 2026-07-21 | 16.38 | 16.42 | 16.14 | 16.18 | -1.52% | 2,959,721 |
| 2026-07-20 | 16.38 | 16.51 | 16.30 | 16.43 | -0.18% | 3,831,832 |
| 2026-07-17 | 16.21 | 16.64 | 16.20 | 16.46 | +2.27% | 6,362,259 |
| 2026-07-16 | 16.32 | 16.32 | 16.05 | 16.10 | -1.26% | 4,553,008 |
| 2026-07-15 | 16.30 | 16.37 | 16.21 | 16.30 | -1.00% | 4,007,345 |
| 2026-07-14 | 16.16 | 16.51 | 16.14 | 16.47 | +1.23% | 4,261,379 |
| 2026-07-13 | 15.91 | 16.29 | 15.91 | 16.27 | +2.52% | 4,062,160 |
| 2026-07-10 | 15.96 | 16.04 | 15.82 | 15.87 | +0.03% | 2,875,114 |
| 2026-07-09 | 15.95 | 15.97 | 15.76 | 15.87 | -0.53% | 4,460,169 |
| 2026-07-08 | 16.04 | 16.05 | 15.73 | 15.95 | +0.19% | 4,504,927 |
| 2026-07-07 | 15.76 | 16.05 | 15.72 | 15.92 | +1.40% | 5,096,740 |
| 2026-07-06 | 15.86 | 15.87 | 15.63 | 15.70 | -1.01% | 4,036,858 |
| 2026-07-03 | 15.87 | 15.93 | 15.74 | 15.86 | -0.06% | 2,909,567 |
| 2026-07-02 | 15.79 | 15.97 | 15.79 | 15.87 | +0.67% | 5,587,562 |
| 2026-07-01 | 16.51 | 16.54 | 15.71 | 15.77 | -4.48% | 8,852,625 |
| 2026-06-30 | 16.81 | 16.81 | 16.46 | 16.50 | -1.64% | 5,540,851 |
| 2026-06-29 | 16.95 | 16.98 | 16.66 | 16.78 | -1.18% | 4,395,343 |
| 2026-06-26 | 17.11 | 17.18 | 16.98 | 16.98 | -0.15% | 3,720,014 |
| 2026-06-25 | 16.95 | 17.13 | 16.91 | 17.00 | +0.68% | 3,289,575 |
| 2026-06-24 | 16.86 | 17.02 | 16.84 | 16.89 | -0.09% | 3,540,192 |
| 2026-06-23 | 17.00 | 17.11 | 16.88 | 16.91 | +0.24% | 3,905,324 |
| 2026-06-22 | 17.09 | 17.13 | 16.66 | 16.86 | -1.29% | 6,449,055 |
| 2026-06-19 | 17.07 | 17.09 | 16.86 | 17.09 | +0.47% | 12,422,441 |
| 2026-06-18 | 16.98 | 17.11 | 16.82 | 17.00 | +0.41% | 4,540,402 |
| 2026-06-17 | 17.20 | 17.20 | 16.68 | 16.93 | -3.26% | 7,473,390 |
| 2026-06-16 | 17.61 | 17.65 | 17.39 | 17.50 | -0.14% | 4,528,613 |
| 2026-06-15 | 17.77 | 17.77 | 17.27 | 17.53 | -1.71% | 4,113,690 |
| 2026-06-12 | 17.73 | 17.84 | 17.45 | 17.84 | +0.42% | 4,881,240 |
| 2026-06-11 | 17.62 | 17.82 | 17.55 | 17.76 | -1.44% | 4,122,286 |
| 2026-06-10 | 17.63 | 18.02 | 17.59 | 18.02 | +2.07% | 4,123,496 |
| 2026-06-09 | 17.81 | 17.95 | 17.59 | 17.66 | -0.81% | 4,546,412 |
| 2026-06-08 | 17.52 | 17.85 | 17.36 | 17.80 | +2.09% | 4,820,529 |
| 2026-06-05 | 17.54 | 17.59 | 17.39 | 17.43 | -0.34% | 3,502,654 |
| 2026-06-04 | 17.61 | 17.80 | 17.45 | 17.50 | -1.19% | 2,544,314 |
| 2026-06-03 | 17.77 | 17.86 | 17.53 | 17.70 | +0.28% | 3,403,899 |
| 2026-06-02 | 17.87 | 17.89 | 17.61 | 17.66 | -1.40% | 3,351,539 |
| 2026-06-01 | 17.88 | 17.96 | 17.66 | 17.91 | -0.17% | 3,828,795 |
| 2026-05-29 | 18.13 | 18.19 | 17.89 | 17.93 | -0.86% | 6,762,068 |
| 2026-05-28 | 18.20 | 18.23 | 18.02 | 18.09 | -0.33% | 5,401,649 |
| 2026-05-27 | 17.95 | 18.16 | 17.79 | 18.15 | +0.81% | 3,538,495 |
| 2026-05-26 | 18.11 | 18.30 | 17.95 | 18.00 | -0.74% | 3,670,278 |
| 2026-05-25 | 18.23 | 18.25 | 18.11 | 18.14 | -0.36% | 1,387,948 |
| 2026-05-22 | 18.31 | 18.42 | 18.18 | 18.20 | -0.65% | 3,294,137 |
| 2026-05-21 | 18.54 | 18.59 | 18.31 | 18.32 | -1.61% | 3,870,932 |
| 2026-05-20 | 18.59 | 18.80 | 18.56 | 18.63 | -0.61% | 3,262,237 |
| 2026-05-19 | 18.50 | 18.77 | 18.48 | 18.74 | +1.99% | 4,217,468 |
| 2026-05-18 | 18.18 | 18.46 | 18.10 | 18.38 | +0.85% | 4,348,579 |
| 2026-05-15 | 18.64 | 18.65 | 18.20 | 18.22 | -1.70% | 3,769,647 |
| 2026-05-14 | 18.62 | 18.68 | 18.46 | 18.54 | +0.49% | 2,894,689 |
| 2026-05-13 | 18.37 | 18.68 | 18.28 | 18.45 | +0.60% | 5,151,965 |
| 2026-05-12 | 18.28 | 18.45 | 18.09 | 18.34 | +0.47% | 5,473,745 |
| 2026-05-11 | 17.90 | 18.25 | 17.79 | 18.25 | +2.36% | 4,133,853 |
| 2026-05-08 | 17.66 | 17.84 | 17.59 | 17.83 | +0.91% | 3,304,165 |
| 2026-05-07 | 18.00 | 18.02 | 17.63 | 17.67 | -2.48% | 5,211,550 |
| 2026-05-06 | 18.02 | 18.16 | 17.59 | 18.12 | +1.14% | 5,083,184 |
| 2026-05-05 | 18.00 | 18.29 | 17.89 | 17.91 | +1.30% | 4,014,195 |
| 2026-05-04 | 17.82 | 17.82 | 17.25 | 17.68 | -0.48% | 3,584,839 |
| 2026-04-30 | 17.52 | 17.80 | 17.51 | 17.77 | +1.46% | 4,237,670 |
| 2026-04-29 | 17.52 | 17.60 | 17.36 | 17.52 | +0.00% | 2,409,226 |
| 2026-04-28 | 17.36 | 17.64 | 17.32 | 17.52 | +0.75% | 2,694,909 |
| 2026-04-27 | 17.57 | 17.64 | 17.34 | 17.39 | -1.50% | 3,189,616 |
| 2026-04-24 | 17.88 | 17.98 | 17.61 | 17.65 | -1.56% | 3,810,208 |
| 2026-04-23 | 17.50 | 18.18 | 17.50 | 17.93 | +3.28% | 5,465,218 |
| 2026-04-22 | 17.63 | 17.86 | 17.29 | 17.36 | -1.62% | 5,115,378 |
| 2026-04-21 | 17.65 | 17.74 | 17.57 | 17.64 | -0.54% | 3,658,460 |
| 2026-04-20 | 17.28 | 17.74 | 17.23 | 17.74 | +3.50% | 5,804,166 |
| 2026-04-17 | 18.34 | 18.35 | 17.02 | 17.14 | -5.28% | 8,963,269 |
| 2026-04-16 | 17.86 | 18.14 | 17.61 | 18.09 | +1.57% | 4,589,565 |
| 2026-04-15 | 17.86 | 17.95 | 17.74 | 17.82 | +0.23% | 4,611,059 |
| 2026-04-14 | 17.64 | 17.77 | 17.43 | 17.77 | +0.62% | 4,769,291 |
| 2026-04-13 | 17.90 | 17.97 | 17.66 | 17.66 | -1.56% | 4,081,513 |
| 2026-04-10 | 18.00 | 18.07 | 17.88 | 17.95 | -0.72% | 4,749,013 |
| 2026-04-09 | 18.15 | 18.15 | 17.93 | 18.07 | +0.61% | 3,796,521 |
| 2026-04-08 | 18.27 | 18.27 | 17.66 | 17.96 | -0.19% | 6,509,830 |
| 2026-04-07 | 17.95 | 18.13 | 17.93 | 18.00 | +0.61% | 3,858,325 |
| 2026-04-02 | 17.69 | 17.89 | 17.64 | 17.89 | +1.22% | 3,334,174 |
| 2026-04-01 | 17.59 | 17.73 | 17.52 | 17.68 | +0.00% | 4,653,203 |
| 2026-03-31 | 17.52 | 17.82 | 17.52 | 17.68 | +1.00% | 7,349,970 |
| 2026-03-30 | 17.30 | 17.50 | 17.30 | 17.50 | +1.16% | 3,808,067 |
| 2026-03-27 | 17.22 | 17.43 | 17.18 | 17.30 | +0.26% | 4,606,508 |
| 2026-03-26 | 17.14 | 17.25 | 17.10 | 17.25 | +0.29% | 5,050,127 |
| 2026-03-25 | 17.18 | 17.20 | 16.85 | 17.20 | +0.03% | 3,812,409 |
| 2026-03-24 | 17.12 | 17.21 | 16.96 | 17.20 | +1.42% | 4,113,690 |
| 2026-03-23 | 17.03 | 17.18 | 16.79 | 16.96 | -0.91% | 4,706,427 |
| 2026-03-20 | 17.18 | 17.33 | 17.02 | 17.11 | -0.29% | 19,737,644 |
| 2026-03-19 | 17.32 | 17.42 | 17.16 | 17.16 | -1.49% | 5,078,519 |
| 2026-03-18 | 17.61 | 17.63 | 17.31 | 17.43 | -1.64% | 4,111,415 |
| 2026-03-17 | 17.55 | 17.76 | 17.55 | 17.71 | +0.88% | 3,478,748 |
| 2026-03-16 | 17.44 | 17.62 | 17.43 | 17.56 | +0.23% | 4,301,121 |
| 2026-03-13 | 17.18 | 17.64 | 17.04 | 17.52 | +2.01% | 5,320,667 |
| 2026-03-12 | 17.08 | 17.18 | 16.82 | 17.18 | +0.64% | 4,755,854 |
| 2026-03-11 | 17.21 | 17.21 | 16.92 | 17.07 | -0.47% | 2,936,059 |
| 2026-03-10 | 17.14 | 17.22 | 16.91 | 17.14 | +0.12% | 4,588,504 |
| 2026-03-09 | 17.21 | 17.27 | 16.97 | 17.13 | -2.00% | 4,745,819 |
| 2026-03-06 | 17.50 | 17.50 | 17.10 | 17.48 | -0.46% | 4,521,950 |
| 2026-03-05 | 17.61 | 17.91 | 17.54 | 17.55 | -0.51% | 4,679,338 |
| 2026-03-04 | 17.88 | 17.93 | 17.57 | 17.64 | -0.93% | 3,549,848 |
| 2026-03-03 | 17.86 | 17.88 | 17.49 | 17.81 | -0.34% | 5,703,924 |
| 2026-03-02 | 18.14 | 18.21 | 17.77 | 17.87 | -1.76% | 4,566,869 |
| 2026-02-27 | 17.75 | 18.19 | 17.69 | 18.19 | +1.96% | 7,082,618 |
| 2026-02-26 | 18.05 | 18.05 | 17.82 | 17.84 | -1.25% | 5,357,192 |
| 2026-02-25 | 17.93 | 18.13 | 17.90 | 18.07 | +0.17% | 3,301,952 |
| 2026-02-24 | 17.71 | 18.13 | 17.66 | 18.04 | +1.75% | 3,652,607 |
| 2026-02-23 | 17.61 | 17.78 | 17.51 | 17.73 | -0.14% | 4,221,611 |
| 2026-02-20 | 17.85 | 18.00 | 17.63 | 17.75 | -2.15% | 7,102,033 |
| 2026-02-19 | 17.38 | 18.23 | 17.28 | 18.14 | +7.46% | 9,437,174 |
| 2026-02-18 | 17.35 | 17.42 | 16.88 | 16.88 | -1.57% | 6,383,603 |
| 2026-02-17 | 17.23 | 17.43 | 17.14 | 17.15 | -0.84% | 6,123,824 |
| 2026-02-16 | 17.11 | 17.33 | 17.00 | 17.30 | +0.82% | 2,120,953 |
| 2026-02-13 | 17.26 | 17.26 | 16.93 | 17.16 | -0.87% | 5,121,359 |
| 2026-02-12 | 17.17 | 17.30 | 16.84 | 17.30 | +0.79% | 6,340,500 |
| 2026-02-11 | 16.44 | 17.23 | 16.41 | 17.17 | +4.31% | 8,504,291 |
| 2026-02-10 | 16.60 | 16.63 | 16.36 | 16.46 | -0.84% | 3,572,279 |
| 2026-02-09 | 16.39 | 16.60 | 16.36 | 16.60 | +0.55% | 4,828,547 |
| 2026-02-06 | 16.42 | 16.59 | 16.36 | 16.51 | +0.09% | 5,470,913 |
| 2026-02-05 | 16.38 | 16.50 | 16.07 | 16.50 | -0.30% | 4,898,256 |
| 2026-02-04 | 16.10 | 16.77 | 16.09 | 16.55 | +3.83% | 8,085,866 |
| 2026-02-03 | 15.82 | 16.03 | 15.72 | 15.94 | +0.28% | 3,869,970 |
| 2026-02-02 | 15.66 | 15.94 | 15.63 | 15.89 | +1.73% | 3,856,964 |
| 2026-01-30 | 15.58 | 15.67 | 15.52 | 15.62 | +0.35% | 4,425,028 |
| 2026-01-29 | 15.60 | 15.77 | 15.55 | 15.56 | -0.32% | 2,926,523 |
| 2026-01-28 | 15.34 | 15.63 | 15.24 | 15.62 | +0.87% | 4,943,947 |
| 2026-01-27 | 15.24 | 15.48 | 15.16 | 15.48 | +1.71% | 4,037,611 |
| 2026-01-26 | 15.11 | 15.32 | 15.03 | 15.22 | +1.57% | 5,056,402 |
| 2026-01-23 | 14.99 | 15.01 | 14.84 | 14.98 | +0.27% | 4,300,287 |
| 2026-01-22 | 14.52 | 14.96 | 14.52 | 14.95 | +3.97% | 5,798,169 |
| 2026-01-21 | 14.63 | 14.71 | 14.38 | 14.38 | -2.01% | 5,627,235 |
| 2026-01-20 | 14.77 | 14.89 | 14.63 | 14.67 | -0.91% | 3,318,950 |
| 2026-01-19 | 14.76 | 15.01 | 14.69 | 14.80 | +0.24% | 3,938,517 |
| 2026-01-16 | 14.69 | 14.91 | 14.64 | 14.77 | +1.10% | 5,686,218 |
| 2026-01-15 | 14.59 | 14.64 | 14.40 | 14.61 | +0.52% | 3,895,519 |
| 2026-01-14 | 14.14 | 14.61 | 14.14 | 14.54 | +2.83% | 4,522,127 |
| 2026-01-13 | 14.16 | 14.21 | 14.01 | 14.13 | -0.53% | 4,295,761 |
| 2026-01-12 | 14.19 | 14.26 | 14.04 | 14.21 | +0.11% | 3,555,466 |
| 2026-01-09 | 14.66 | 14.66 | 14.20 | 14.20 | -2.87% | 4,686,100 |
| 2026-01-08 | 14.40 | 14.69 | 14.40 | 14.62 | +1.11% | 3,873,553 |
| 2026-01-07 | 14.40 | 14.55 | 14.28 | 14.46 | +0.63% | 4,890,437 |
| 2026-01-06 | 14.43 | 14.56 | 14.37 | 14.37 | +1.48% | 5,866,681 |
| 2026-01-05 | 14.34 | 14.34 | 13.99 | 14.15 | -1.29% | 3,294,023 |
| 2026-01-02 | 14.20 | 14.38 | 14.20 | 14.34 | +0.99% | 2,146,781 |
| 2025-12-31 | 14.26 | 14.26 | 14.19 | 14.20 | -0.39% | 1,556,642 |
| 2025-12-30 | 14.13 | 14.29 | 14.10 | 14.26 | +0.99% | 1,931,384 |
| 2025-12-29 | 14.03 | 14.19 | 14.01 | 14.12 | +0.43% | 2,592,775 |
| 2025-12-24 | 14.01 | 14.13 | 14.01 | 14.05 | +0.04% | 751,613 |
| 2025-12-23 | 13.99 | 14.06 | 13.90 | 14.05 | +0.90% | 2,847,120 |
| 2025-12-22 | 13.86 | 13.93 | 13.71 | 13.93 | +0.11% | 1,906,545 |
| 2025-12-19 | 13.87 | 13.95 | 13.85 | 13.91 | +0.25% | 9,113,821 |
| 2025-12-18 | 13.78 | 13.94 | 13.76 | 13.88 | +0.33% | 3,791,445 |
| 2025-12-17 | 13.69 | 13.85 | 13.58 | 13.83 | +0.99% | 4,138,031 |
| 2025-12-16 | 13.91 | 13.91 | 13.70 | 13.70 | -1.19% | 4,878,205 |
| 2025-12-15 | 13.61 | 13.90 | 13.51 | 13.86 | +1.32% | 4,339,534 |
| 2025-12-12 | 13.72 | 13.78 | 13.64 | 13.68 | -0.40% | 3,109,721 |
| 2025-12-11 | 13.64 | 13.75 | 13.62 | 13.73 | +0.51% | 2,323,755 |
| 2025-12-10 | 13.68 | 13.69 | 13.49 | 13.66 | -0.36% | 3,353,854 |
| 2025-12-09 | 13.73 | 13.79 | 13.68 | 13.71 | +0.04% | 3,524,422 |
| 2025-12-08 | 13.71 | 13.76 | 13.61 | 13.71 | -0.22% | 4,162,522 |
| 2025-12-05 | 14.03 | 14.03 | 13.74 | 13.74 | -2.07% | 3,626,633 |
| 2025-12-04 | 14.04 | 14.11 | 14.01 | 14.03 | -0.39% | 3,635,732 |
| 2025-12-03 | 14.03 | 14.12 | 13.99 | 14.09 | +0.11% | 4,254,491 |
| 2025-12-02 | 13.87 | 14.08 | 13.71 | 14.07 | -0.53% | 3,830,400 |
| 2025-12-01 | 14.15 | 14.26 | 14.11 | 14.14 | -0.32% | 2,912,499 |
| 2025-11-28 | 14.13 | 14.23 | 14.06 | 14.19 | +0.64% | 2,887,638 |
| 2025-11-27 | 14.06 | 14.13 | 14.04 | 14.10 | +0.14% | 1,745,571 |
| 2025-11-26 | 13.96 | 14.11 | 13.87 | 14.08 | +0.72% | 3,722,618 |
| 2025-11-25 | 13.93 | 14.14 | 13.90 | 13.98 | +0.36% | 4,086,277 |
| 2025-11-24 | 14.00 | 14.03 | 13.84 | 13.93 | -0.11% | 8,826,833 |
| 2025-11-21 | 13.64 | 13.95 | 13.61 | 13.95 | +2.09% | 3,561,601 |
| 2025-11-20 | 13.79 | 13.80 | 13.66 | 13.66 | -0.87% | 3,226,589 |
| 2025-11-19 | 13.99 | 13.99 | 13.67 | 13.78 | -1.29% | 4,293,347 |
| 2025-11-18 | 14.01 | 14.04 | 13.87 | 13.96 | -0.50% | 4,853,786 |
| 2025-11-17 | 14.03 | 14.06 | 13.88 | 14.03 | +0.07% | 2,760,939 |
| 2025-11-14 | 14.35 | 14.36 | 13.89 | 14.02 | -2.16% | 4,351,291 |
| 2025-11-13 | 14.25 | 14.38 | 14.18 | 14.33 | +0.81% | 2,721,287 |
| 2025-11-12 | 14.20 | 14.26 | 14.12 | 14.21 | +0.39% | 3,593,007 |
| 2025-11-11 | 14.15 | 14.28 | 14.12 | 14.16 | +0.11% | 3,187,610 |
| 2025-11-10 | 14.03 | 14.22 | 14.02 | 14.14 | -0.14% | 3,009,098 |
| 2025-11-07 | 13.95 | 14.27 | 13.90 | 14.16 | +1.61% | 3,771,241 |
| 2025-11-06 | 13.83 | 13.94 | 13.73 | 13.94 | +1.64% | 3,643,038 |
| 2025-11-05 | 13.73 | 13.86 | 13.71 | 13.71 | +0.00% | 3,380,269 |
| 2025-11-04 | 13.76 | 13.76 | 13.53 | 13.71 | -1.01% | 2,868,442 |
| 2025-11-03 | 13.96 | 14.17 | 13.82 | 13.86 | +0.14% | 2,807,897 |
| 2025-10-31 | 13.85 | 13.88 | 13.78 | 13.84 | -0.14% | 3,001,087 |
| 2025-10-30 | 13.78 | 13.86 | 13.64 | 13.86 | +1.02% | 4,055,923 |
| 2025-10-29 | 13.85 | 13.86 | 13.69 | 13.71 | -1.26% | 4,304,841 |
| 2025-10-28 | 13.90 | 13.90 | 13.64 | 13.89 | +0.29% | 3,539,892 |
| 2025-10-27 | 13.93 | 13.94 | 13.72 | 13.85 | -0.50% | 2,710,207 |
| 2025-10-24 | 14.13 | 14.16 | 13.80 | 13.92 | -1.63% | 3,783,933 |
| 2025-10-23 | 14.10 | 14.29 | 13.99 | 14.15 | +0.57% | 4,437,686 |
| 2025-10-22 | 14.11 | 14.13 | 13.92 | 14.07 | -0.39% | 4,390,773 |
| 2025-10-21 | 14.19 | 14.21 | 14.07 | 14.13 | -0.25% | 3,076,165 |
| 2025-10-20 | 14.24 | 14.28 | 14.16 | 14.16 | -1.22% | 2,842,966 |
| 2025-10-17 | 14.03 | 14.36 | 13.99 | 14.34 | +1.77% | 5,116,783 |
| 2025-10-16 | 13.98 | 14.13 | 13.81 | 14.09 | +0.50% | 3,147,289 |
| 2025-10-15 | 14.05 | 14.29 | 13.80 | 14.02 | +3.28% | 9,024,947 |
| 2025-10-14 | 13.47 | 13.59 | 13.46 | 13.57 | +1.04% | 3,075,263 |
| 2025-10-13 | 13.64 | 13.64 | 13.43 | 13.43 | -1.18% | 2,735,334 |
| 2025-10-10 | 13.57 | 13.64 | 13.54 | 13.59 | +0.22% | 2,526,103 |
| 2025-10-09 | 13.40 | 13.57 | 13.38 | 13.56 | +1.27% | 3,717,206 |
| 2025-10-08 | 13.28 | 13.46 | 13.26 | 13.39 | +1.32% | 4,817,138 |
| 2025-10-07 | 13.24 | 13.30 | 13.11 | 13.21 | +0.23% | 3,587,700 |
| 2025-10-06 | 13.34 | 13.35 | 13.07 | 13.19 | -1.01% | 4,953,754 |
| 2025-10-03 | 13.61 | 13.61 | 13.28 | 13.32 | -1.59% | 3,654,666 |
| 2025-10-02 | 13.36 | 13.62 | 13.28 | 13.54 | -1.24% | 5,579,011 |
| 2025-10-01 | 13.82 | 13.84 | 13.59 | 13.71 | -0.76% | 3,219,761 |
| 2025-09-30 | 13.68 | 13.81 | 13.59 | 13.81 | +0.80% | 2,981,232 |
| 2025-09-29 | 13.72 | 13.76 | 13.61 | 13.70 | -0.44% | 2,347,349 |
| 2025-09-26 | 13.66 | 13.81 | 13.56 | 13.76 | +0.95% | 2,815,241 |
| 2025-09-25 | 13.44 | 13.66 | 13.38 | 13.63 | +1.15% | 3,970,621 |
| 2025-09-24 | 13.71 | 13.75 | 13.46 | 13.47 | -1.06% | 3,192,996 |
| 2025-09-23 | 13.75 | 13.79 | 13.62 | 13.62 | -0.66% | 2,838,584 |
| 2025-09-22 | 13.60 | 13.81 | 13.53 | 13.71 | +0.04% | 2,635,977 |
| 2025-09-19 | 13.62 | 13.76 | 13.60 | 13.71 | +0.62% | 12,984,200 |
| 2025-09-18 | 13.69 | 13.71 | 13.54 | 13.62 | -0.44% | 3,847,840 |
| 2025-09-17 | 13.70 | 13.73 | 13.59 | 13.68 | +0.07% | 3,777,822 |
| 2025-09-16 | 13.80 | 13.82 | 13.62 | 13.67 | -1.12% | 3,911,945 |
| 2025-09-15 | 13.90 | 13.94 | 13.82 | 13.82 | -0.54% | 3,234,095 |
| 2025-09-12 | 13.95 | 13.95 | 13.85 | 13.90 | +0.07% | 2,095,933 |
| 2025-09-11 | 13.69 | 13.91 | 13.69 | 13.89 | +1.24% | 3,452,995 |
| 2025-09-10 | 13.64 | 13.73 | 13.53 | 13.72 | +0.37% | 3,341,620 |
| 2025-09-09 | 13.54 | 13.69 | 13.51 | 13.67 | +1.07% | 2,782,483 |
| 2025-09-08 | 13.62 | 13.62 | 13.46 | 13.53 | -0.73% | 3,572,600 |
| 2025-09-05 | 13.70 | 13.75 | 13.57 | 13.63 | -0.66% | 4,366,285 |
| 2025-09-04 | 13.50 | 13.79 | 13.43 | 13.71 | +1.40% | 5,310,916 |
| 2025-09-03 | 13.74 | 13.77 | 13.48 | 13.53 | -1.89% | 6,987,502 |
| 2025-09-02 | 13.82 | 13.85 | 13.72 | 13.79 | -0.76% | 4,307,360 |
| 2025-09-01 | 13.96 | 13.97 | 13.82 | 13.89 | -0.07% | 2,458,937 |
| 2025-08-29 | 13.75 | 13.95 | 13.69 | 13.90 | +1.20% | 6,197,679 |
| 2025-08-28 | 13.90 | 13.93 | 13.59 | 13.73 | -0.90% | 3,993,403 |
| 2025-08-27 | 13.88 | 13.90 | 13.56 | 13.86 | -0.11% | 5,831,313 |
| 2025-08-26 | 14.05 | 14.10 | 13.79 | 13.88 | -2.39% | 14,401,680 |
| 2025-08-25 | 14.38 | 14.43 | 14.18 | 14.21 | -1.83% | 4,192,963 |
| 2025-08-22 | 14.46 | 14.54 | 14.44 | 14.48 | +0.14% | 3,611,771 |
| 2025-08-21 | 14.46 | 14.47 | 14.38 | 14.46 | -0.17% | 3,104,107 |
| 2025-08-20 | 14.39 | 14.54 | 14.38 | 14.48 | +0.70% | 3,360,886 |
| 2025-08-19 | 14.52 | 14.53 | 14.38 | 14.38 | -0.69% | 4,474,836 |
| 2025-08-18 | 14.49 | 14.56 | 14.45 | 14.48 | +0.31% | 3,417,794 |
| 2025-08-15 | 14.41 | 14.46 | 14.32 | 14.44 | +0.21% | 3,430,066 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+8.28%). Worst month: Jun (-7.14%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Orange S.A.'s (ORA.PA) latest close?
16.45 on 2026-08-07, from the Closelook data lake's daily price record.
What is ORA.PA's 52-week high and low?
18.80 high and 13.07 low over the trailing 52 weeks, as of 2026-08-07.
What is Orange S.A.'s strongest and weakest month historically?
Historically, ORA.PA's strongest calendar month has been Feb (average +8.28%) and its weakest Jun (average -7.14%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.