Orange SA (ADR) historical prices

   Watch this stock

Historical chart

    18.52 
    16.83 
    15.13 
 Mar 10, 2014 Mar 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 6, 2015 17.42 17.43 17.17 17.18 460,150
Mar 5, 2015 17.76 17.86 17.66 17.75 287,006
Mar 4, 2015 17.78 17.81 17.57 17.75 576,265
Mar 3, 2015 17.83 17.88 17.69 17.81 620,873
Mar 2, 2015 18.18 18.25 18.08 18.22 263,448
Feb 27, 2015 18.02 18.26 17.91 18.20 406,573
Feb 26, 2015 18.29 18.40 18.29 18.34 310,491
Feb 25, 2015 18.32 18.39 18.22 18.28 771,581
Feb 24, 2015 18.02 18.28 17.97 18.28 470,595
Feb 23, 2015 17.96 17.99 17.87 17.97 392,062
Feb 20, 2015 17.52 18.00 17.51 17.89 1,214,195
Feb 19, 2015 17.88 18.02 17.82 17.93 363,582
Feb 18, 2015 17.67 17.71 17.42 17.59 662,761
Feb 17, 2015 18.18 18.40 18.07 18.34 936,602
Feb 13, 2015 18.42 18.74 18.36 18.52 821,530
Feb 12, 2015 18.31 18.45 18.24 18.45 410,360
Feb 11, 2015 18.12 18.12 17.91 17.98 373,231
Feb 10, 2015 18.15 18.25 18.02 18.16 594,369
Feb 9, 2015 17.51 17.65 17.50 17.61 424,969
Feb 6, 2015 18.10 18.18 17.85 17.93 518,673
Feb 5, 2015 18.07 18.15 17.96 18.13 526,766
Feb 4, 2015 18.10 18.80 18.06 18.06 991,630
Feb 3, 2015 18.11 18.35 18.11 18.35 490,617
Feb 2, 2015 17.50 17.87 17.38 17.87 966,457
Jan 30, 2015 17.76 17.89 17.51 17.58 811,481
Jan 29, 2015 18.08 18.26 18.03 18.21 1,462,431
Jan 28, 2015 18.02 18.09 17.58 17.58 770,557
Jan 27, 2015 17.93 17.98 17.81 17.96 1,096,878
Jan 26, 2015 17.64 17.86 17.59 17.77 1,153,307
Jan 23, 2015 17.37 17.54 17.29 17.29 923,870