Orange SA (ADR) historical prices

   Watch this stock

Historical chart

    18.52 
    16.83 
    15.13 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 16.33 16.44 16.27 16.38 1,394,492
Mar 26, 2015 16.16 16.27 16.03 16.22 494,479
Mar 25, 2015 16.56 16.63 16.46 16.50 820,435
Mar 24, 2015 16.40 16.55 16.34 16.48 1,499,124
Mar 23, 2015 16.15 16.19 16.02 16.12 538,314
Mar 20, 2015 16.06 16.18 15.98 16.00 1,980,303
Mar 19, 2015 15.76 15.79 15.58 15.70 558,050
Mar 18, 2015 15.67 16.06 15.55 16.00 600,724
Mar 17, 2015 15.74 15.94 15.60 15.92 623,833
Mar 16, 2015 16.26 16.38 16.18 16.19 690,509
Mar 13, 2015 16.23 16.25 16.08 16.20 832,941
Mar 12, 2015 16.50 16.53 16.32 16.47 361,121
Mar 11, 2015 16.53 16.58 16.38 16.48 478,808
Mar 10, 2015 16.65 16.67 16.30 16.32 729,025
Mar 9, 2015 16.86 16.91 16.24 16.32 1,047,290
Mar 6, 2015 17.42 17.43 17.17 17.18 502,326
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