Orange SA (ADR) historical prices

   Watch this stock

Historical chart

    18.52 
    17.23 
    15.94 
 Feb 12, 2015 Feb 9, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 9, 2016 16.48 16.78 16.46 16.59 618,597
Feb 8, 2016 16.54 16.65 16.38 16.65 472,443
Feb 5, 2016 17.15 17.17 16.82 16.94 602,586
Feb 4, 2016 17.57 17.61 17.43 17.46 269,737
Feb 3, 2016 17.55 17.88 17.43 17.88 651,805
Feb 2, 2016 17.87 17.88 17.58 17.62 439,065
Feb 1, 2016 17.63 17.87 17.61 17.83 456,283
Jan 29, 2016 17.44 17.71 17.40 17.67 460,602
Jan 28, 2016 17.51 17.51 17.26 17.40 169,478
Jan 27, 2016 17.58 17.78 17.43 17.47 466,040
Jan 26, 2016 16.96 17.35 16.95 17.15 353,155
Jan 25, 2016 17.15 17.19 16.92 16.92 246,482
Jan 22, 2016 16.93 17.18 16.91 17.13 364,698
Jan 21, 2016 16.24 16.49 16.10 16.41 533,446
Jan 20, 2016 16.24 16.33 15.91 16.21 503,754
Jan 19, 2016 16.59 16.81 16.50 16.62 246,210
Jan 15, 2016 16.47 16.81 16.45 16.67 341,588
Jan 14, 2016 16.84 16.99 16.73 16.97 258,405
Jan 13, 2016 17.09 17.15 16.68 16.79 609,973
Jan 12, 2016 17.25 17.28 17.01 17.13 875,500
Jan 11, 2016 16.65 16.66 16.37 16.51 252,365
Jan 8, 2016 16.82 16.85 16.45 16.47 343,941
Jan 7, 2016 16.54 16.80 16.54 16.61 365,068
Jan 6, 2016 16.50 16.70 16.47 16.62 245,737
Jan 5, 2016 16.50 16.53 16.31 16.53 147,912
Jan 4, 2016 16.57 16.64 16.23 16.62 368,961
Dec 31, 2015 16.68 16.81 16.62 16.63 224,552
Dec 30, 2015 16.97 17.00 16.80 16.87 162,966
Dec 29, 2015 16.95 17.02 16.91 17.02 206,601
Dec 28, 2015 16.88 16.89 16.75 16.83 288,313