Orange Belgium S.A. (OBEL.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
As of 04:34PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 2,799 |
| 18 Apr 2024 | 14.10 | 14.20 | 14.06 | 14.06 | 14.06 | 1,152 |
| 17 Apr 2024 | 14.06 | 14.20 | 14.06 | 14.06 | 14.06 | 1,359 |
| 16 Apr 2024 | 14.06 | 14.20 | 14.06 | 14.08 | 14.08 | 5,780 |
| 15 Apr 2024 | 14.06 | 14.24 | 14.06 | 14.06 | 14.06 | 3,747 |
| 12 Apr 2024 | 14.06 | 14.28 | 14.06 | 14.06 | 14.06 | 537 |
| 11 Apr 2024 | 14.10 | 14.22 | 14.10 | 14.22 | 14.22 | 2,846 |
| 10 Apr 2024 | 14.10 | 14.22 | 14.10 | 14.10 | 14.10 | 3,349 |
| 09 Apr 2024 | 14.06 | 14.28 | 14.06 | 14.08 | 14.08 | 18,965 |
| 08 Apr 2024 | 14.48 | 14.48 | 14.10 | 14.38 | 14.38 | 5,518 |
| 05 Apr 2024 | 13.96 | 14.22 | 13.96 | 14.22 | 14.22 | 13,680 |
| 04 Apr 2024 | 14.14 | 14.48 | 14.08 | 14.20 | 14.20 | 7,790 |
| 03 Apr 2024 | 13.50 | 14.38 | 13.50 | 14.20 | 14.20 | 3,885 |
| 02 Apr 2024 | 13.30 | 14.30 | 13.30 | 14.22 | 14.22 | 35,219 |
| 28 Mar 2024 | 13.76 | 13.90 | 13.72 | 13.72 | 13.72 | 3,134 |
| 27 Mar 2024 | 13.68 | 13.84 | 13.56 | 13.78 | 13.78 | 6,043 |
| 26 Mar 2024 | 13.56 | 13.68 | 13.50 | 13.52 | 13.52 | 2,476 |
| 25 Mar 2024 | 13.50 | 13.60 | 13.50 | 13.58 | 13.58 | 1,145 |
| 22 Mar 2024 | 13.64 | 13.64 | 13.50 | 13.64 | 13.64 | 4,472 |
| 21 Mar 2024 | 13.50 | 13.64 | 13.50 | 13.64 | 13.64 | 6,352 |
| 20 Mar 2024 | 12.90 | 13.78 | 12.86 | 13.00 | 13.00 | 56,457 |
| 19 Mar 2024 | 12.28 | 13.00 | 12.28 | 12.98 | 12.98 | 12,347 |
| 18 Mar 2024 | 12.02 | 12.60 | 12.02 | 12.44 | 12.44 | 9,034 |
| 15 Mar 2024 | 12.54 | 12.68 | 12.02 | 12.56 | 12.56 | 19,664 |
| 14 Mar 2024 | 12.86 | 12.92 | 12.50 | 12.50 | 12.50 | 8,154 |
| 13 Mar 2024 | 12.96 | 12.96 | 12.88 | 12.90 | 12.90 | 3,123 |
| 12 Mar 2024 | 12.90 | 13.02 | 12.86 | 12.86 | 12.86 | 5,239 |
| 11 Mar 2024 | 12.84 | 12.96 | 12.84 | 12.84 | 12.84 | 2,708 |
| 08 Mar 2024 | 12.78 | 13.02 | 12.78 | 12.80 | 12.80 | 1,381 |
| 07 Mar 2024 | 12.88 | 12.90 | 12.80 | 12.90 | 12.90 | 4,110 |
| 06 Mar 2024 | 12.92 | 12.92 | 12.74 | 12.88 | 12.88 | 3,835 |
| 05 Mar 2024 | 12.90 | 12.92 | 12.72 | 12.92 | 12.92 | 2,567 |
| 04 Mar 2024 | 12.84 | 12.94 | 12.76 | 12.84 | 12.84 | 5,540 |
| 01 Mar 2024 | 13.12 | 13.12 | 12.84 | 13.10 | 13.10 | 6,850 |
| 29 Feb 2024 | 13.10 | 13.14 | 13.10 | 13.10 | 13.10 | 273 |
| 28 Feb 2024 | 13.36 | 13.42 | 13.06 | 13.10 | 13.10 | 4,631 |
| 27 Feb 2024 | 12.50 | 13.30 | 12.50 | 13.26 | 13.26 | 8,994 |
| 26 Feb 2024 | 12.98 | 13.00 | 12.40 | 12.40 | 12.40 | 8,204 |
| 23 Feb 2024 | 13.28 | 13.30 | 12.80 | 13.00 | 13.00 | 7,322 |
| 22 Feb 2024 | 13.20 | 13.24 | 13.06 | 13.20 | 13.20 | 777 |
| 21 Feb 2024 | 13.02 | 13.18 | 13.02 | 13.02 | 13.02 | 1,536 |
| 20 Feb 2024 | 13.46 | 13.46 | 13.00 | 13.00 | 13.00 | 2,956 |
| 19 Feb 2024 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1,697 |
| 16 Feb 2024 | 13.18 | 13.40 | 13.18 | 13.36 | 13.36 | 1,908 |
| 15 Feb 2024 | 13.50 | 13.50 | 13.18 | 13.18 | 13.18 | 696 |
| 14 Feb 2024 | 13.22 | 13.48 | 13.10 | 13.30 | 13.30 | 3,095 |
| 13 Feb 2024 | 13.40 | 13.60 | 13.22 | 13.22 | 13.22 | 7,882 |
| 12 Feb 2024 | 13.48 | 13.66 | 13.30 | 13.50 | 13.50 | 5,361 |
| 09 Feb 2024 | 13.20 | 13.46 | 13.00 | 13.46 | 13.46 | 8,870 |
| 08 Feb 2024 | 12.94 | 13.24 | 12.94 | 13.20 | 13.20 | 8,920 |
| 07 Feb 2024 | 13.00 | 13.14 | 12.96 | 12.96 | 12.96 | 3,571 |
| 06 Feb 2024 | 13.04 | 13.14 | 12.94 | 12.94 | 12.94 | 1,751 |
| 05 Feb 2024 | 13.06 | 13.28 | 13.04 | 13.04 | 13.04 | 1,177 |
| 02 Feb 2024 | 13.38 | 13.38 | 13.00 | 13.00 | 13.00 | 1,122 |
| 01 Feb 2024 | 13.28 | 13.38 | 13.12 | 13.12 | 13.12 | 1,897 |
| 31 Jan 2024 | 13.00 | 13.32 | 13.00 | 13.18 | 13.18 | 1,936 |
| 30 Jan 2024 | 12.84 | 13.30 | 12.84 | 13.00 | 13.00 | 6,273 |
| 29 Jan 2024 | 13.00 | 13.10 | 12.88 | 12.90 | 12.90 | 4,306 |
| 26 Jan 2024 | 13.04 | 13.42 | 13.04 | 13.04 | 13.04 | 5,709 |
| 25 Jan 2024 | 13.30 | 13.40 | 13.28 | 13.40 | 13.40 | 1,762 |
| 24 Jan 2024 | 13.14 | 13.30 | 13.04 | 13.24 | 13.24 | 5,916 |
| 23 Jan 2024 | 13.22 | 13.46 | 13.22 | 13.22 | 13.22 | 1,296 |
| 22 Jan 2024 | 13.32 | 13.46 | 13.22 | 13.22 | 13.22 | 2,257 |
| 19 Jan 2024 | 13.34 | 13.40 | 13.34 | 13.36 | 13.36 | 1,857 |
| 18 Jan 2024 | 13.60 | 13.60 | 13.32 | 13.36 | 13.36 | 2,789 |
| 17 Jan 2024 | 13.48 | 13.48 | 13.44 | 13.44 | 13.44 | 27 |
| 16 Jan 2024 | 13.62 | 13.74 | 13.50 | 13.50 | 13.50 | 1,345 |
| 15 Jan 2024 | 13.30 | 13.64 | 13.30 | 13.52 | 13.52 | 6,087 |
| 12 Jan 2024 | 13.46 | 13.52 | 13.10 | 13.44 | 13.44 | 10,045 |
| 11 Jan 2024 | 13.56 | 13.56 | 13.36 | 13.36 | 13.36 | 5,769 |
| 10 Jan 2024 | 13.50 | 13.54 | 13.42 | 13.54 | 13.54 | 1,912 |
| 09 Jan 2024 | 13.54 | 13.60 | 13.52 | 13.52 | 13.52 | 6,386 |
| 08 Jan 2024 | 13.60 | 13.76 | 13.54 | 13.54 | 13.54 | 808 |
| 05 Jan 2024 | 13.42 | 13.70 | 13.42 | 13.60 | 13.60 | 1,954 |
| 04 Jan 2024 | 13.42 | 13.80 | 13.42 | 13.76 | 13.76 | 3,267 |
| 03 Jan 2024 | 13.46 | 13.66 | 13.46 | 13.46 | 13.46 | 1,058 |
| 02 Jan 2024 | 13.32 | 13.60 | 13.32 | 13.46 | 13.46 | 2,751 |
| 29 Dec 2023 | 13.58 | 13.76 | 13.50 | 13.50 | 13.50 | 3,945 |
| 28 Dec 2023 | 13.60 | 13.60 | 13.52 | 13.58 | 13.58 | 1,249 |
| 27 Dec 2023 | 13.40 | 13.60 | 13.40 | 13.56 | 13.56 | 1,514 |
| 22 Dec 2023 | 13.54 | 13.54 | 13.40 | 13.48 | 13.48 | 1,478 |
| 21 Dec 2023 | 13.34 | 13.56 | 13.30 | 13.40 | 13.40 | 13,342 |
| 20 Dec 2023 | 13.20 | 13.40 | 13.16 | 13.32 | 13.32 | 5,635 |
| 19 Dec 2023 | 13.30 | 13.34 | 13.12 | 13.12 | 13.12 | 2,041 |
| 18 Dec 2023 | 13.14 | 13.40 | 13.14 | 13.30 | 13.30 | 4,905 |
| 15 Dec 2023 | 13.06 | 13.36 | 13.06 | 13.24 | 13.24 | 15,268 |
| 14 Dec 2023 | 13.44 | 13.44 | 13.04 | 13.24 | 13.24 | 2,136 |
| 13 Dec 2023 | 13.58 | 13.58 | 12.92 | 13.12 | 13.12 | 18,478 |
| 12 Dec 2023 | 13.48 | 13.48 | 13.40 | 13.48 | 13.48 | 4,107 |
| 11 Dec 2023 | 13.44 | 13.58 | 13.44 | 13.46 | 13.46 | 1,455 |
| 08 Dec 2023 | 13.40 | 13.58 | 13.34 | 13.54 | 13.54 | 5,482 |
| 07 Dec 2023 | 13.56 | 13.60 | 13.38 | 13.48 | 13.48 | 8,213 |
| 06 Dec 2023 | 13.62 | 13.64 | 13.38 | 13.60 | 13.60 | 5,753 |
| 05 Dec 2023 | 13.56 | 13.70 | 13.36 | 13.52 | 13.52 | 10,020 |
| 04 Dec 2023 | 13.48 | 13.60 | 13.38 | 13.38 | 13.38 | 3,805 |
| 01 Dec 2023 | 13.58 | 13.58 | 13.40 | 13.48 | 13.48 | 985 |
| 30 Nov 2023 | 13.58 | 13.60 | 13.40 | 13.48 | 13.48 | 3,008 |
| 29 Nov 2023 | 13.88 | 13.88 | 13.44 | 13.64 | 13.64 | 6,440 |
| 28 Nov 2023 | 13.92 | 13.92 | 13.58 | 13.88 | 13.88 | 5,093 |
| 27 Nov 2023 | 13.68 | 13.96 | 13.38 | 13.70 | 13.70 | 12,137 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.