Australia markets closed

Orange S.A. (0OQV.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
10.29-0.14 (-1.32%)
At close: 06:45PM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20249.359.409.269.329.325,604,906
27 June 20249.439.479.299.379.371,818,058
26 June 20249.669.519.359.469.465,108,889
25 June 20249.579.649.479.489.48644,963
24 June 20249.579.639.479.609.607,452,322
21 June 20249.529.629.479.579.571,247,060
20 June 20249.459.569.379.509.505,991,804
19 June 20249.359.449.349.379.374,662,740
18 June 20249.449.439.339.389.385,821,870
17 June 20249.359.419.249.369.36100,376,900
14 June 20249.389.409.199.259.254,241,901
13 June 20249.529.539.399.489.482,670,724
12 June 20249.819.869.529.709.7018,187,430
11 June 20249.9810.049.739.809.8031,817,380
10 June 202410.3010.139.909.979.97628,061
07 June 202410.4710.5610.0610.1510.15829,194
06 June 202410.5510.6110.4010.5210.524,238,570
05 June 202410.6010.7210.4910.6910.693,658,910
04 June 202410.5010.5610.4410.5110.511,071,893
04 June 20240.42 Dividend
03 June 202410.8010.9410.5910.9110.4952,022,460
31 May 202410.6510.7910.5910.7810.371,635,434
30 May 202410.6010.6710.5310.6010.2014,416,350
29 May 202410.6010.6810.5310.5810.175,558,840
28 May 202410.7210.7310.6110.6510.2418,743,280
24 May 202410.6010.6910.5410.6610.253,328,246
23 May 202410.6910.7710.5510.6010.19640,122
22 May 202410.8510.8710.6010.6810.271,254,312
21 May 202410.8110.9110.7710.8210.401,345,907
20 May 202410.7410.8810.7410.8610.448,100,801
17 May 202410.6510.8310.7710.8110.392,322,162
16 May 202410.7010.7810.6410.7210.31578,207
15 May 202410.6710.8010.6010.7210.3119,742,250
14 May 202410.6510.7210.5710.6710.261,344,604
13 May 202410.6510.6810.5110.6410.231,298,989
10 May 202410.6110.6810.5110.6310.22321,968
09 May 202410.5810.6810.4510.6210.21106,191
08 May 202410.4810.5310.4710.5210.12672,991
07 May 202410.6010.5110.3610.4810.08767,351
03 May 202410.3810.5210.3210.4310.03254,235
02 May 202410.3710.4910.2910.399.99231,133
01 May 202410.4310.4310.4310.4310.02125,706
30 Apr 202410.4610.5210.3310.399.99780,766
29 Apr 202410.4410.5710.3810.5410.134,979,114
26 Apr 202410.5510.5910.3910.4010.002,829,496
25 Apr 202410.5310.7110.3710.4910.088,812,074
24 Apr 202411.1511.1110.5610.8210.405,998,217
23 Apr 202411.0911.1410.9811.0510.634,299,241
22 Apr 202410.8511.0910.7811.0610.638,979,398
19 Apr 202410.7110.9010.6110.8510.443,686,234
18 Apr 202410.6310.6910.4810.6810.274,340,534
17 Apr 202410.5010.6110.4110.5510.154,482,909
16 Apr 202410.3610.4810.3010.4410.046,938,929
15 Apr 202410.5510.5010.3410.399.996,417,404
12 Apr 202410.4210.4810.3110.4410.044,469,677
11 Apr 202410.4310.5410.3510.4010.003,054,291
10 Apr 202410.6910.6310.4110.4110.016,709,567
09 Apr 202410.6210.6810.5310.6010.194,714,569
08 Apr 202410.8610.7710.5510.6210.213,684,186
05 Apr 202410.8310.9110.6810.7610.3512,709,360
04 Apr 202410.9510.9310.7810.8510.44977,594
03 Apr 202410.9210.9910.8510.8710.452,976,808
02 Apr 202410.9210.9710.8210.9210.503,298,368
28 Mar 202410.8310.9210.7410.8910.475,168,219
27 Mar 202410.6610.8810.5910.8010.394,065,202
26 Mar 202410.6410.7110.5510.6210.219,691,238
25 Mar 202410.6710.7210.5610.6510.246,063,904
22 Mar 202410.5510.6710.5210.6210.222,958,508
21 Mar 202410.6410.7110.5110.5610.151,624,471
20 Mar 202410.6210.6410.5510.6310.22605,824
19 Mar 202410.6010.6710.5410.6010.204,613,302
18 Mar 202410.5210.6410.4210.6010.191,511,782
15 Mar 202410.4210.6010.3610.5310.1211,593,090
14 Mar 202410.4510.5210.3810.4310.031,950,586
13 Mar 202410.7010.5310.3710.4410.042,758,396
12 Mar 202410.6810.6810.4410.5910.182,389,559
11 Mar 202410.7010.7010.5410.6510.241,708,370
08 Mar 202410.5010.6010.4410.5410.142,770,026
07 Mar 202410.5310.6810.4710.6310.2213,685,790
06 Mar 202410.6610.6810.5310.5910.181,441,040
05 Mar 202410.5610.6310.4610.5810.171,532,143
04 Mar 202410.6010.6010.5010.5410.131,914,961
01 Mar 202410.6210.6710.5610.5910.181,641,395
29 Feb 202410.5910.7810.6010.6110.204,797,622
28 Feb 202410.8010.8410.6710.6910.2811,354,660
27 Feb 202410.6710.7810.6710.7310.321,522,279
26 Feb 202410.8810.8410.6810.7110.301,969,289
23 Feb 202410.8110.7810.5410.7710.362,554,627
22 Feb 202410.9110.8910.7710.8010.392,881,647
21 Feb 202410.9010.8810.7410.8510.432,078,225
20 Feb 202410.8710.9110.7710.8610.445,925,868
19 Feb 202410.8610.9010.7010.8510.431,784,098
16 Feb 202410.9010.8610.6810.7410.332,697,773
15 Feb 202410.7310.8310.5710.7510.345,508,351
14 Feb 202410.7710.7210.5610.6310.224,745,370
13 Feb 202410.5710.7210.5010.6610.252,921,338
12 Feb 202410.5210.6010.4510.5810.172,212,691
09 Feb 202410.5210.6610.5010.5410.136,604,850
08 Feb 202410.6810.6810.5510.6210.212,649,055
07 Feb 202410.7510.8610.6710.6710.264,042,642
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...