Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,582.62 +1,384.76 (+2.03%) CMC Crypto 200
1,519.71 +31.16 (+2.09%)
Orange S.A. (ORA.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 20 May 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 17 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 16 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 15 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 14 May 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 13 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 10 May 2024 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 938 |
| 09 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 08 May 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 07 May 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 06 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 03 May 2024 | 10.40 | 10.46 | 10.40 | 10.46 | 10.46 | 816 |
| 02 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 212 |
| 30 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 29 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 26 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 25 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 24 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 23 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 22 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 19 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 18 Apr 2024 | 10.57 | 10.69 | 10.57 | 10.69 | 10.69 | 200 |
| 17 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 16 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 15 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 12 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 11 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 10 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 09 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 08 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 05 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 04 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 03 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 02 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 28 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 27 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 26 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 25 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 22 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 21 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 20 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 19 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 18 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 15 Mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 14 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 13 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 12 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 11 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 100 |
| 08 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 07 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 06 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 05 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 04 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 01 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 29 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 28 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 27 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 26 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 23 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 22 Feb 2024 | 10.87 | 10.87 | 10.83 | 10.83 | 10.83 | 964 |
| 21 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 20 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 19 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 16 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 15 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 14 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 13 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 12 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 09 Feb 2024 | 10.61 | 10.61 | 10.58 | 10.58 | 10.58 | 964 |
| 08 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 07 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 06 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 05 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 02 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 01 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 31 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 30 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 29 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 26 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 25 Jan 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 24 Jan 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 23 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 22 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 19 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 18 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 17 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 16 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 15 Jan 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 12 Jan 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 11 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 10 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 09 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 08 Jan 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 05 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 04 Jan 2024 | 10.63 | 10.65 | 10.63 | 10.65 | 10.65 | 964 |
| 03 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 02 Jan 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 29 Dec 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 28 Dec 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.