Orange SA (ADR) historical prices

   Watch this stock

Historical chart

    18.52 
    16.83 
    15.13 
 Jul 29, 2014 Jul 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2015 16.59 16.65 16.51 16.56 299,561
Jul 24, 2015 16.73 16.80 16.60 16.60 317,499
Jul 23, 2015 16.78 16.80 16.59 16.59 231,125
Jul 22, 2015 16.71 16.78 16.63 16.65 278,439
Jul 21, 2015 16.61 16.76 16.60 16.63 377,218
Jul 20, 2015 16.80 16.88 16.74 16.82 332,933
Jul 17, 2015 16.78 16.88 16.76 16.82 298,189
Jul 16, 2015 16.75 16.81 16.67 16.68 646,251
Jul 15, 2015 16.36 16.40 16.15 16.28 679,930
Jul 14, 2015 16.11 16.27 16.10 16.15 1,443,823
Jul 13, 2015 16.11 16.16 16.00 16.02 1,533,687
Jul 10, 2015 15.92 16.07 15.82 16.05 695,366
Jul 9, 2015 14.97 15.08 14.81 14.82 1,138,205
Jul 8, 2015 14.78 14.81 14.58 14.65 636,412
Jul 7, 2015 14.77 14.91 14.46 14.81 952,342
Jul 6, 2015 15.02 15.22 14.86 14.99 523,038
Jul 2, 2015 15.71 15.76 15.55 15.62 460,573
Jul 1, 2015 15.60 15.63 15.39 15.46 417,817
Jun 30, 2015 15.73 15.73 15.32 15.36 857,605
Jun 29, 2015 15.79 15.86 15.53 15.58 664,884
Jun 26, 2015 16.39 16.50 16.27 16.34 1,187,491
Jun 25, 2015 16.21 16.42 16.10 16.20 506,198
Jun 24, 2015 16.18 16.25 16.01 16.01 841,608
Jun 23, 2015 16.59 16.76 15.89 15.89 2,220,699
Jun 22, 2015 16.80 16.94 16.66 16.70 2,633,039
Jun 19, 2015 15.55 15.66 15.46 15.56 383,663
Jun 18, 2015 15.32 15.88 15.32 15.57 323,115
Jun 17, 2015 15.16 15.20 15.00 15.16 291,912
Jun 16, 2015 15.22 15.36 15.20 15.32 215,994
Jun 15, 2015 15.22 15.28 15.17 15.23 324,011