Orange SA (ADR) historical prices

   Watch this stock

Historical chart

    18.52 
    16.83 
    15.13 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 15.33 15.41 15.24 15.36 321,206
Sep 3, 2015 15.53 15.62 15.36 15.41 265,050
Sep 2, 2015 15.44 15.51 15.28 15.51 445,171
Sep 1, 2015 15.35 15.37 15.14 15.28 1,960,177
Aug 31, 2015 15.66 15.80 15.61 15.73 164,163
Aug 28, 2015 15.74 15.82 15.64 15.72 260,032
Aug 27, 2015 15.90 15.94 15.68 15.86 1,031,745
Aug 26, 2015 15.66 15.66 15.22 15.58 1,437,243
Aug 25, 2015 15.54 15.59 15.07 15.07 408,576
Aug 24, 2015 14.60 15.20 14.27 14.88 807,797
Aug 21, 2015 15.57 15.77 15.26 15.26 363,751
Aug 20, 2015 15.84 15.84 15.45 15.45 345,035
Aug 19, 2015 16.00 16.15 15.91 16.09 452,402
Aug 18, 2015 16.29 16.31 16.11 16.11 285,055
Aug 17, 2015 16.27 16.39 16.22 16.32 183,918
Aug 14, 2015 16.42 16.58 16.41 16.54 193,800
Aug 13, 2015 16.50 16.55 16.44 16.47 153,302
Aug 12, 2015 16.54 16.65 16.35 16.57 1,043,442
Aug 11, 2015 16.71 16.80 16.60 16.63 349,203
Aug 10, 2015 16.55 16.78 16.55 16.70 444,558
Aug 7, 2015 16.25 16.38 16.18 16.32 928,156
Aug 6, 2015 16.68 16.71 16.53 16.58 583,854
Aug 5, 2015 16.44 16.57 16.44 16.54 267,389
Aug 4, 2015 16.63 16.65 16.46 16.46 265,330
Aug 3, 2015 16.58 16.65 16.45 16.61 267,404
Jul 31, 2015 16.45 16.48 16.32 16.39 426,816
Jul 30, 2015 16.35 16.46 16.17 16.46 568,866
Jul 29, 2015 16.84 17.12 16.22 16.73 767,824
Jul 28, 2015 16.66 16.73 16.56 16.70 268,518
Jul 27, 2015 16.59 16.65 16.51 16.56 299,561