Orange S.A.
9.91
0.09 (0.96%)
At close: Jan 14, 2025, 5:04 PM

FTE.DE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 9.85 9.98 9.85 9.91 0.09 0.92% 11,298
Jan 13, 2025 9.73 9.86 9.73 9.82 0.14 1.45% 20,827
Jan 10, 2025 9.73 9.75 9.68 9.68 0.09 0.94% 13,407
Jan 9, 2025 9.61 9.68 9.59 9.59 0.06 0.63% 3,002
Jan 8, 2025 9.57 9.60 9.46 9.53 -0.09 -0.94% 16,474
Jan 7, 2025 9.58 9.63 9.53 9.62 -0.02 -0.21% 6,627
Jan 6, 2025 9.63 9.64 9.60 9.64 0.05 0.52% 1,752
Jan 3, 2025 9.68 9.68 9.59 9.59 -0.11 -1.13% 1,543
Jan 2, 2025 9.73 9.73 9.65 9.70 0.07 0.73% 2,621
Dec 30, 2024 9.59 9.64 9.59 9.63 0.32 3.44% 1,950
Dec 27, 2024 9.48 9.58 9.31 9.31 -0.24 -2.51% 2,321
Dec 23, 2024 9.46 9.55 9.42 9.55 0.07 0.74% 10,041
Dec 20, 2024 9.40 9.48 9.40 9.48 -0.06 -0.63% 2,835
Dec 19, 2024 9.49 9.54 9.38 9.54 0.03 0.32% 40,254
Dec 18, 2024 9.54 9.56 9.51 9.51 -0.09 -0.94% 1,903
Dec 17, 2024 9.57 9.65 9.55 9.60 -0.02 -0.21% 24,274
Dec 16, 2024 9.62 9.62 9.62 9.62 0.01 0.10% 156
Dec 13, 2024 9.54 9.63 9.54 9.61 0.00 0.00% 1,426
Dec 12, 2024 9.55 9.61 9.47 9.61 0.01 0.10% 47,020
Dec 11, 2024 9.64 9.64 9.56 9.60 -0.01 -0.10% 13,653
Dec 10, 2024 9.73 9.76 9.61 9.61 -0.16 -1.64% 1,123
Dec 9, 2024 9.76 9.77 9.73 9.77 0.07 0.72% 2,868
Dec 6, 2024 9.81 9.83 9.70 9.70 0.06 0.62% 20,408
Dec 5, 2024 9.48 9.68 9.48 9.64 0.22 2.34% 12,648
Dec 4, 2024 9.49 9.50 9.40 9.42 -0.26 -2.69% 26,812
Dec 3, 2024 9.70 9.70 9.68 9.68 -0.30 -3.01% 45,424
Dec 2, 2024 10.04 10.15 9.98 9.98 -0.08 -0.80% 21,855
Nov 29, 2024 10.02 10.07 10.01 10.06 0.00 0.00% 2,266
Nov 28, 2024 10.15 10.15 10.06 10.06 0.12 1.21% 12,778
Nov 27, 2024 10.06 10.11 9.94 9.94 -0.12 -1.19% 6,032
Nov 26, 2024 10.07 10.07 10.06 10.06 -0.05 -0.49% 1,517
Nov 25, 2024 10.04 10.11 9.96 10.11 0.12 1.20% 23,092
Nov 22, 2024 9.96 9.99 9.95 9.99 0.13 1.32% 10,783
Nov 21, 2024 9.90 9.92 9.86 9.86 -0.08 -0.80% 482
Nov 20, 2024 9.92 9.94 9.92 9.94 0.00 0.00% 176
Nov 19, 2024 9.82 9.94 9.79 9.94 0.11 1.12% 1,989
Nov 18, 2024 9.80 9.83 9.80 9.83 0.02 0.20% 173
Nov 15, 2024 9.75 9.82 9.75 9.81 0.06 0.62% 8,733
Nov 14, 2024 9.72 9.76 9.72 9.75 0.05 0.52% 11,387
Nov 13, 2024 9.73 9.74 9.66 9.70 -0.05 -0.51% 18,677
Nov 12, 2024 9.83 9.83 9.73 9.75 -0.22 -2.21% 11,451
Nov 11, 2024 9.92 10.00 9.92 9.97 0.05 0.50% 5,337
Nov 8, 2024 9.84 9.92 9.83 9.92 0.09 0.92% 15,918
Nov 7, 2024 9.98 9.98 9.82 9.83 -0.12 -1.21% 23,261
Nov 6, 2024 10.04 10.04 9.90 9.95 -0.10 -1.00% 14,237
Nov 5, 2024 10.09 10.09 10.05 10.05 0.05 0.50% 47
Nov 4, 2024 10.10 10.10 10.00 10.00 -0.06 -0.60% 49
Nov 1, 2024 10.07 10.12 10.06 10.06 0.04 0.40% 2,673
Oct 31, 2024 9.92 10.02 9.92 10.02 0.02 0.20% 37
Oct 30, 2024 10.06 10.06 9.98 10.00 -0.12 -1.19% 1,949