Orange S.A. (ORA) Price History
Daily open, high, low, close and volume for Orange S.A. (ORA) from 2025-10-09 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €14.35 | €14.57 | €14.32 | €14.56 | 4,715,546 |
| 2026-10-15 | €14.22 | €14.48 | €14.19 | €14.44 | 5,401,216 |
| 2026-10-14 | €13.88 | €14.05 | €13.80 | €14.02 | 6,585,648 |
| 2026-10-13 | €13.85 | €13.93 | €13.76 | €13.88 | 5,773,444 |
| 2026-10-12 | €13.86 | €13.94 | €13.67 | €13.74 | 4,344,701 |
| 2026-10-09 | €13.95 | €14.01 | €13.72 | €13.87 | 4,932,003 |
| 2026-10-08 | €14.24 | €14.36 | €14.17 | €14.23 | 4,406,577 |
| 2026-10-07 | €14.23 | €14.36 | €14.15 | €14.25 | 6,232,495 |
| 2026-10-06 | €14.15 | €14.37 | €14.01 | €14.06 | 6,227,444 |
| 2026-10-05 | €14.00 | €14.10 | €13.98 | €14.03 | 3,748,750 |
| 2026-10-02 | €13.78 | €13.98 | €13.72 | €13.98 | 3,937,462 |
| 2026-10-01 | €13.60 | €13.87 | €13.52 | €13.82 | 4,949,437 |
| 2026-09-30 | €13.69 | €13.75 | €13.57 | €13.71 | 8,261,507 |
| 2026-09-29 | €13.90 | €13.90 | €13.69 | €13.73 | 7,011,118 |
| 2026-09-28 | €14.22 | €14.26 | €13.94 | €13.94 | 3,413,833 |
| 2026-09-25 | €14.01 | €14.16 | €13.98 | €14.16 | 4,215,389 |
| 2026-09-24 | €14.19 | €14.20 | €13.95 | €14.02 | 5,480,664 |
| 2026-09-23 | €14.40 | €14.41 | €13.97 | €14.06 | 9,207,037 |
| 2026-09-22 | €15.01 | €15.07 | €14.36 | €14.40 | 10,137,811 |
| 2026-09-21 | €15.01 | €15.11 | €14.91 | €15.02 | 5,722,012 |
| 2026-09-18 | €15.37 | €15.53 | €15.00 | €15.03 | 16,263,664 |
| 2026-09-17 | €15.88 | €16.11 | €15.88 | €15.96 | 4,682,291 |
| 2026-09-16 | €15.80 | €15.97 | €15.74 | €15.88 | 3,636,733 |
| 2026-09-15 | €15.70 | €15.85 | €15.59 | €15.82 | 3,897,604 |
| 2026-09-14 | €15.63 | €15.83 | €15.60 | €15.80 | 3,824,301 |
| 2026-09-11 | €15.52 | €15.69 | €15.48 | €15.55 | 3,275,763 |
| 2026-09-10 | €15.45 | €15.52 | €15.37 | €15.52 | 3,770,275 |
| 2026-09-09 | €15.29 | €15.43 | €15.19 | €15.22 | 5,321,988 |
| 2026-09-08 | €15.35 | €15.39 | €15.26 | €15.37 | 2,947,471 |
| 2026-09-07 | €15.24 | €15.51 | €15.20 | €15.30 | 2,592,413 |
| 2026-09-04 | €15.37 | €15.37 | €15.19 | €15.34 | 5,051,544 |
| 2026-09-03 | €15.51 | €15.70 | €15.41 | €15.41 | 2,905,357 |
| 2026-09-02 | €15.52 | €15.60 | €15.29 | €15.53 | 4,118,738 |
| 2026-09-01 | €15.41 | €15.54 | €15.21 | €15.51 | 5,654,297 |
| 2026-08-31 | €15.24 | €15.41 | €15.21 | €15.41 | 8,966,278 |
| 2026-08-28 | €15.19 | €15.25 | €14.87 | €15.20 | 8,056,883 |
| 2026-08-27 | €15.70 | €15.70 | €14.80 | €15.10 | 9,631,964 |
| 2026-08-26 | €15.91 | €15.93 | €15.73 | €15.76 | 5,055,336 |
| 2026-08-25 | €15.84 | €15.96 | €15.79 | €15.96 | 4,214,363 |
| 2026-08-24 | €16.03 | €16.13 | €15.83 | €15.83 | 4,395,224 |
| 2026-08-21 | €16.21 | €16.26 | €15.95 | €15.97 | 5,788,102 |
| 2026-08-20 | €16.18 | €16.20 | €16.07 | €16.11 | 3,661,625 |
| 2026-08-19 | €16.22 | €16.26 | €16.08 | €16.14 | 4,102,020 |
| 2026-08-18 | €16.25 | €16.39 | €16.18 | €16.18 | 3,762,025 |
| 2026-08-17 | €16.32 | €16.46 | €16.20 | €16.20 | 2,750,636 |
| 2026-08-14 | €16.30 | €16.45 | €16.23 | €16.41 | 3,746,999 |
| 2026-08-13 | €16.15 | €16.30 | €16.12 | €16.29 | 3,428,691 |
| 2026-08-12 | €16.21 | €16.23 | €16.08 | €16.15 | 3,191,919 |
| 2026-08-11 | €16.22 | €16.25 | €15.97 | €16.14 | 4,258,897 |
| 2026-08-10 | €16.40 | €16.40 | €16.07 | €16.13 | 3,839,191 |
| 2026-08-07 | €16.38 | €16.47 | €16.15 | €16.46 | 4,219,009 |
| 2026-08-06 | €16.11 | €16.38 | €16.08 | €16.32 | 4,167,382 |
| 2026-08-05 | €16.40 | €16.41 | €15.83 | €15.90 | 4,997,647 |
| 2026-08-04 | €16.53 | €16.59 | €16.43 | €16.43 | 4,346,714 |
| 2026-08-03 | €16.47 | €16.74 | €16.44 | €16.61 | 4,191,606 |
| 2026-07-31 | €16.39 | €16.63 | €16.20 | €16.57 | 8,992,187 |
| 2026-07-30 | €17.41 | €17.52 | €16.92 | €17.08 | 4,715,026 |
| 2026-07-29 | €17.18 | €17.40 | €16.85 | €17.40 | 5,265,858 |
| 2026-07-28 | €16.90 | €17.36 | €16.70 | €17.17 | 6,887,107 |
| 2026-07-27 | €16.16 | €16.55 | €16.04 | €16.42 | 5,720,688 |
| 2026-07-24 | €16.25 | €16.28 | €16.09 | €16.16 | 3,400,136 |
| 2026-07-23 | €16.38 | €16.55 | €16.29 | €16.29 | 2,919,669 |
| 2026-07-22 | €16.29 | €16.42 | €16.14 | €16.42 | 3,068,523 |
| 2026-07-21 | €16.38 | €16.42 | €16.14 | €16.18 | 2,959,721 |
| 2026-07-20 | €16.38 | €16.51 | €16.30 | €16.43 | 3,831,832 |
| 2026-07-17 | €16.22 | €16.65 | €16.20 | €16.47 | 6,362,259 |
| 2026-07-16 | €16.32 | €16.32 | €16.05 | €16.10 | 4,553,008 |
| 2026-07-15 | €16.31 | €16.37 | €16.22 | €16.31 | 4,007,345 |
| 2026-07-14 | €16.16 | €16.51 | €16.15 | €16.47 | 4,261,379 |
| 2026-07-13 | €15.91 | €16.29 | €15.91 | €16.27 | 4,062,160 |
| 2026-07-10 | €15.97 | €16.04 | €15.83 | €15.87 | 2,875,114 |
| 2026-07-09 | €15.95 | €15.98 | €15.76 | €15.87 | 4,460,169 |
| 2026-07-08 | €16.04 | €16.05 | €15.73 | €15.95 | 4,504,927 |
| 2026-07-07 | €15.76 | €16.05 | €15.72 | €15.92 | 5,096,740 |
| 2026-07-06 | €15.86 | €15.87 | €15.63 | €15.70 | 4,036,858 |
| 2026-07-03 | €15.87 | €15.93 | €15.74 | €15.86 | 2,909,567 |
| 2026-07-02 | €15.79 | €15.98 | €15.79 | €15.87 | 5,587,562 |
| 2026-07-01 | €16.51 | €16.54 | €15.71 | €15.77 | 8,852,625 |
| 2026-06-30 | €16.81 | €16.81 | €16.47 | €16.50 | 5,540,851 |
| 2026-06-29 | €16.96 | €16.99 | €16.66 | €16.78 | 4,395,343 |
| 2026-06-26 | €17.11 | €17.18 | €16.98 | €16.98 | 3,720,014 |
| 2026-06-25 | €16.95 | €17.13 | €16.91 | €17.00 | 3,289,575 |
| 2026-06-24 | €16.86 | €17.02 | €16.84 | €16.89 | 3,540,192 |
| 2026-06-23 | €17.00 | €17.12 | €16.88 | €16.91 | 3,905,324 |
| 2026-06-22 | €17.08 | €17.13 | €16.66 | €16.87 | 6,449,055 |
| 2026-06-19 | €17.07 | €17.08 | €16.87 | €17.08 | 12,422,441 |
| 2026-06-18 | €16.99 | €17.11 | €16.83 | €17.00 | 4,540,402 |
| 2026-06-17 | €17.20 | €17.20 | €16.67 | €16.93 | 7,473,390 |
| 2026-06-16 | €17.62 | €17.65 | €17.39 | €17.50 | 4,528,613 |
| 2026-06-15 | €17.77 | €17.77 | €17.27 | €17.53 | 4,113,690 |
| 2026-06-12 | €17.73 | €17.84 | €17.46 | €17.83 | 4,881,240 |
| 2026-06-11 | €17.62 | €17.83 | €17.56 | €17.76 | 4,122,286 |
| 2026-06-10 | €17.63 | €18.02 | €17.59 | €18.02 | 4,123,496 |
| 2026-06-09 | €17.81 | €17.95 | €17.58 | €17.66 | 4,546,412 |
| 2026-06-08 | €17.53 | €17.85 | €17.37 | €17.80 | 4,820,529 |
| 2026-06-05 | €17.54 | €17.59 | €17.40 | €17.43 | 3,502,654 |
| 2026-06-04 | €17.61 | €17.80 | €17.45 | €17.50 | 2,544,314 |
| 2026-06-03 | €17.77 | €17.87 | €17.53 | €17.71 | 3,403,899 |
| 2026-06-02 | €17.87 | €17.89 | €17.61 | €17.66 | 3,351,539 |
| 2026-06-01 | €17.88 | €17.96 | €17.66 | €17.91 | 3,828,795 |
| 2026-05-29 | €18.13 | €18.19 | €17.90 | €17.93 | 6,762,068 |
| 2026-05-28 | €18.20 | €18.23 | €18.02 | €18.09 | 5,401,649 |
| 2026-05-27 | €17.95 | €18.16 | €17.79 | €18.15 | 3,538,495 |
| 2026-05-26 | €18.11 | €18.30 | €17.95 | €18.00 | 3,670,278 |
| 2026-05-25 | €18.24 | €18.25 | €18.12 | €18.14 | 1,387,948 |
| 2026-05-22 | €18.31 | €18.42 | €18.18 | €18.21 | 3,294,137 |
| 2026-05-21 | €18.54 | €18.58 | €18.31 | €18.33 | 3,870,932 |
| 2026-05-20 | €18.58 | €18.81 | €18.56 | €18.63 | 3,262,237 |
| 2026-05-19 | €18.50 | €18.76 | €18.48 | €18.74 | 4,217,468 |
| 2026-05-18 | €18.17 | €18.46 | €18.10 | €18.38 | 4,348,579 |
| 2026-05-15 | €18.64 | €18.65 | €18.20 | €18.22 | 3,769,647 |
| 2026-05-14 | €18.62 | €18.68 | €18.47 | €18.54 | 2,894,689 |
| 2026-05-13 | €18.37 | €18.68 | €18.28 | €18.45 | 5,151,965 |
| 2026-05-12 | €18.28 | €18.45 | €18.09 | €18.33 | 5,473,745 |
| 2026-05-11 | €17.90 | €18.25 | €17.79 | €18.25 | 4,133,853 |
| 2026-05-08 | €17.67 | €17.84 | €17.59 | €17.83 | 3,304,165 |
| 2026-05-07 | €18.00 | €18.02 | €17.63 | €17.67 | 5,211,550 |
| 2026-05-06 | €18.02 | €18.16 | €17.59 | €18.12 | 5,083,184 |
| 2026-05-05 | €18.00 | €18.29 | €17.89 | €17.92 | 4,014,195 |
| 2026-05-04 | €17.82 | €17.82 | €17.25 | €17.68 | 3,584,839 |
| 2026-04-30 | €17.51 | €17.81 | €17.51 | €17.77 | 4,237,670 |
| 2026-04-29 | €17.53 | €17.60 | €17.36 | €17.51 | 2,409,226 |
| 2026-04-28 | €17.36 | €17.64 | €17.32 | €17.51 | 2,694,909 |
| 2026-04-27 | €17.57 | €17.64 | €17.33 | €17.39 | 3,189,616 |
| 2026-04-24 | €17.88 | €17.98 | €17.62 | €17.65 | 3,810,208 |
| 2026-04-23 | €17.50 | €18.18 | €17.50 | €17.93 | 5,465,218 |
| 2026-04-22 | €17.63 | €17.86 | €17.29 | €17.36 | 5,115,378 |
| 2026-04-21 | €17.65 | €17.74 | €17.57 | €17.65 | 3,658,460 |
| 2026-04-20 | €17.28 | €17.74 | €17.23 | €17.74 | 5,804,166 |
| 2026-04-17 | €18.34 | €18.35 | €17.01 | €17.14 | 8,963,269 |
| 2026-04-16 | €17.87 | €18.14 | €17.62 | €18.09 | 4,589,565 |
| 2026-04-15 | €17.86 | €17.95 | €17.74 | €17.82 | 4,611,059 |
| 2026-04-14 | €17.64 | €17.78 | €17.43 | €17.78 | 4,769,291 |
| 2026-04-13 | €17.90 | €17.97 | €17.67 | €17.67 | 4,081,513 |
| 2026-04-10 | €18.00 | €18.07 | €17.88 | €17.95 | 4,749,013 |
| 2026-04-09 | €18.15 | €18.15 | €17.92 | €18.08 | 3,796,521 |
| 2026-04-08 | €18.27 | €18.28 | €17.66 | €17.97 | 6,509,830 |
| 2026-04-07 | €17.95 | €18.13 | €17.93 | €18.00 | 3,858,325 |
| 2026-04-02 | €17.69 | €17.89 | €17.65 | €17.89 | 3,334,174 |
| 2026-04-01 | €17.59 | €17.74 | €17.52 | €17.67 | 4,653,203 |
| 2026-03-31 | €17.52 | €17.82 | €17.51 | €17.67 | 7,349,970 |
| 2026-03-30 | €17.31 | €17.50 | €17.31 | €17.50 | 3,808,067 |
| 2026-03-27 | €17.22 | €17.43 | €17.18 | €17.30 | 4,606,508 |
| 2026-03-26 | €17.14 | €17.25 | €17.10 | €17.25 | 5,050,127 |
| 2026-03-25 | €17.17 | €17.21 | €16.85 | €17.21 | 3,812,409 |
| 2026-03-24 | €17.12 | €17.22 | €16.96 | €17.20 | 4,113,690 |
| 2026-03-23 | €17.03 | €17.17 | €16.79 | €16.96 | 4,706,427 |
| 2026-03-20 | €17.18 | €17.33 | €17.03 | €17.12 | 19,737,644 |
| 2026-03-19 | €17.32 | €17.42 | €17.17 | €17.17 | 5,078,519 |
| 2026-03-18 | €17.61 | €17.63 | €17.31 | €17.42 | 4,111,415 |
| 2026-03-17 | €17.55 | €17.76 | €17.55 | €17.72 | 3,478,748 |
| 2026-03-16 | €17.44 | €17.62 | €17.42 | €17.56 | 4,301,121 |
| 2026-03-13 | €17.18 | €17.64 | €17.04 | €17.52 | 5,320,667 |
| 2026-03-12 | €17.08 | €17.17 | €16.83 | €17.17 | 4,755,854 |
| 2026-03-11 | €17.21 | €17.21 | €16.92 | €17.07 | 2,936,059 |
| 2026-03-10 | €17.15 | €17.22 | €16.91 | €17.15 | 4,588,504 |
| 2026-03-09 | €17.22 | €17.26 | €16.97 | €17.13 | 4,745,819 |
| 2026-03-06 | €17.50 | €17.50 | €17.10 | €17.48 | 4,521,950 |
| 2026-03-05 | €17.61 | €17.91 | €17.54 | €17.56 | 4,679,338 |
| 2026-03-04 | €17.88 | €17.93 | €17.58 | €17.65 | 3,549,848 |
| 2026-03-03 | €17.86 | €17.88 | €17.49 | €17.81 | 5,703,924 |
| 2026-03-02 | €18.14 | €18.22 | €17.76 | €17.87 | 4,566,869 |
| 2026-02-27 | €17.75 | €18.19 | €17.69 | €18.19 | 7,082,618 |
| 2026-02-26 | €18.05 | €18.05 | €17.82 | €17.84 | 5,357,192 |
| 2026-02-25 | €17.93 | €18.13 | €17.90 | €18.07 | 3,301,952 |
| 2026-02-24 | €17.72 | €18.13 | €17.66 | €18.04 | 3,652,607 |
| 2026-02-23 | €17.61 | €17.78 | €17.51 | €17.73 | 4,221,611 |
| 2026-02-20 | €17.85 | €18.00 | €17.63 | €17.75 | 7,102,033 |
| 2026-02-19 | €17.38 | €18.23 | €17.28 | €18.14 | 9,437,174 |
| 2026-02-18 | €17.35 | €17.42 | €16.88 | €16.88 | 6,383,603 |
| 2026-02-17 | €17.23 | €17.42 | €17.15 | €17.15 | 6,123,824 |
| 2026-02-16 | €17.12 | €17.33 | €17.00 | €17.30 | 2,120,953 |
| 2026-02-13 | €17.26 | €17.26 | €16.93 | €17.16 | 5,121,359 |
| 2026-02-12 | €17.17 | €17.31 | €16.83 | €17.31 | 6,340,500 |
| 2026-02-11 | €16.44 | €17.24 | €16.41 | €17.17 | 8,504,291 |
| 2026-02-10 | €16.60 | €16.63 | €16.36 | €16.46 | 3,572,279 |
| 2026-02-09 | €16.39 | €16.60 | €16.36 | €16.60 | 4,828,547 |
| 2026-02-06 | €16.42 | €16.59 | €16.36 | €16.51 | 5,470,913 |
| 2026-02-05 | €16.38 | €16.50 | €16.08 | €16.50 | 4,898,256 |
| 2026-02-04 | €16.10 | €16.77 | €16.09 | €16.55 | 8,085,866 |
| 2026-02-03 | €15.83 | €16.03 | €15.72 | €15.94 | 3,869,970 |
| 2026-02-02 | €15.66 | €15.94 | €15.63 | €15.89 | 3,856,964 |
| 2026-01-30 | €15.58 | €15.67 | €15.52 | €15.62 | 4,425,028 |
| 2026-01-29 | €15.60 | €15.77 | €15.55 | €15.57 | 2,926,523 |
| 2026-01-28 | €15.34 | €15.64 | €15.25 | €15.62 | 4,943,947 |
| 2026-01-27 | €15.25 | €15.48 | €15.17 | €15.48 | 4,037,611 |
| 2026-01-26 | €15.11 | €15.32 | €15.03 | €15.22 | 5,056,402 |
| 2026-01-23 | €15.00 | €15.01 | €14.84 | €14.99 | 4,300,287 |
| 2026-01-22 | €14.52 | €14.97 | €14.52 | €14.95 | 5,798,169 |
| 2026-01-21 | €14.64 | €14.71 | €14.38 | €14.38 | 5,627,235 |
| 2026-01-20 | €14.77 | €14.90 | €14.64 | €14.67 | 3,318,950 |
| 2026-01-19 | €14.76 | €15.01 | €14.69 | €14.81 | 3,938,517 |
| 2026-01-16 | €14.69 | €14.91 | €14.65 | €14.77 | 5,686,218 |
| 2026-01-15 | €14.59 | €14.64 | €14.40 | €14.61 | 3,895,519 |
| 2026-01-14 | €14.15 | €14.61 | €14.14 | €14.54 | 4,522,127 |
| 2026-01-13 | €14.16 | €14.21 | €14.01 | €14.14 | 4,295,761 |
| 2026-01-12 | €14.19 | €14.26 | €14.04 | €14.21 | 3,555,466 |
| 2026-01-09 | €14.66 | €14.67 | €14.20 | €14.20 | 4,686,100 |
| 2026-01-08 | €14.40 | €14.69 | €14.40 | €14.62 | 3,873,553 |
| 2026-01-07 | €14.40 | €14.56 | €14.28 | €14.46 | 4,890,437 |
| 2026-01-06 | €14.43 | €14.56 | €14.37 | €14.37 | 5,866,681 |
| 2026-01-05 | €14.34 | €14.34 | €14.00 | €14.16 | 3,294,023 |
| 2026-01-02 | €14.20 | €14.39 | €14.20 | €14.34 | 2,146,781 |
| 2025-12-31 | €14.26 | €14.26 | €14.19 | €14.20 | 1,556,642 |
| 2025-12-30 | €14.13 | €14.29 | €14.10 | €14.26 | 1,931,384 |
| 2025-12-29 | €14.03 | €14.19 | €14.01 | €14.12 | 2,592,775 |
| 2025-12-24 | €14.01 | €14.13 | €14.01 | €14.06 | 751,613 |
| 2025-12-23 | €14.00 | €14.07 | €13.90 | €14.05 | 2,847,120 |
| 2025-12-22 | €13.86 | €13.93 | €13.72 | €13.93 | 1,906,545 |
| 2025-12-19 | €13.87 | €13.95 | €13.85 | €13.91 | 9,113,821 |
| 2025-12-18 | €13.78 | €13.94 | €13.76 | €13.88 | 3,791,445 |
| 2025-12-17 | €13.69 | €13.85 | €13.58 | €13.83 | 4,138,031 |
| 2025-12-16 | €13.92 | €13.92 | €13.70 | €13.70 | 4,878,205 |
| 2025-12-15 | €13.61 | €13.90 | €13.51 | €13.86 | 4,339,534 |
| 2025-12-12 | €13.73 | €13.78 | €13.65 | €13.68 | 3,109,721 |
| 2025-12-11 | €13.65 | €13.75 | €13.62 | €13.74 | 2,323,755 |
| 2025-12-10 | €13.68 | €13.69 | €13.49 | €13.67 | 3,353,854 |
| 2025-12-09 | €13.74 | €13.79 | €13.68 | €13.72 | 3,524,422 |
| 2025-12-08 | €13.71 | €13.76 | €13.61 | €13.71 | 4,162,522 |
| 2025-12-05 | €14.03 | €14.03 | €13.74 | €13.74 | 3,626,633 |
| 2025-12-04 | €14.04 | €14.11 | €14.01 | €14.03 | 3,635,732 |
| 2025-12-03 | €14.03 | €14.12 | €13.99 | €14.09 | 4,254,491 |
| 2025-12-02 | €13.87 | €14.08 | €13.72 | €14.07 | 3,830,400 |
| 2025-12-01 | €14.16 | €14.26 | €14.11 | €14.15 | 2,912,499 |
| 2025-11-28 | €14.14 | €14.24 | €14.07 | €14.19 | 2,887,638 |
| 2025-11-27 | €14.07 | €14.13 | €14.04 | €14.10 | 1,745,571 |
| 2025-11-26 | €13.97 | €14.11 | €13.87 | €14.08 | 3,722,618 |
| 2025-11-25 | €13.93 | €14.15 | €13.90 | €13.98 | 4,086,277 |
| 2025-11-24 | €14.00 | €14.03 | €13.84 | €13.93 | 8,826,833 |
| 2025-11-21 | €13.64 | €13.95 | €13.61 | €13.95 | 3,561,601 |
| 2025-11-20 | €13.79 | €13.80 | €13.66 | €13.66 | 3,226,589 |
| 2025-11-19 | €14.00 | €14.00 | €13.67 | €13.78 | 4,293,347 |
| 2025-11-18 | €14.01 | €14.04 | €13.87 | €13.96 | 4,853,786 |
| 2025-11-17 | €14.03 | €14.07 | €13.88 | €14.03 | 2,760,939 |
| 2025-11-14 | €14.35 | €14.36 | €13.89 | €14.02 | 4,351,291 |
| 2025-11-13 | €14.25 | €14.39 | €14.18 | €14.33 | 2,721,287 |
| 2025-11-12 | €14.20 | €14.26 | €14.12 | €14.22 | 3,593,007 |
| 2025-11-11 | €14.16 | €14.28 | €14.12 | €14.16 | 3,187,610 |
| 2025-11-10 | €14.03 | €14.23 | €14.02 | €14.15 | 3,009,098 |
| 2025-11-07 | €13.95 | €14.27 | €13.90 | €14.17 | 3,771,241 |
| 2025-11-06 | €13.83 | €13.94 | €13.73 | €13.94 | 3,643,038 |
| 2025-11-05 | €13.73 | €13.86 | €13.71 | €13.72 | 3,380,269 |
| 2025-11-04 | €13.76 | €13.76 | €13.53 | €13.72 | 2,868,442 |
| 2025-11-03 | €13.96 | €14.17 | €13.83 | €13.86 | 2,807,897 |
| 2025-10-31 | €13.85 | €13.89 | €13.78 | €13.84 | 3,001,087 |
| 2025-10-30 | €13.78 | €13.86 | €13.65 | €13.86 | 4,055,923 |
| 2025-10-29 | €13.85 | €13.86 | €13.69 | €13.72 | 4,304,841 |
| 2025-10-28 | €13.90 | €13.91 | €13.64 | €13.89 | 3,539,892 |
| 2025-10-27 | €13.93 | €13.94 | €13.73 | €13.85 | 2,710,207 |
| 2025-10-24 | €14.13 | €14.16 | €13.81 | €13.92 | 3,783,933 |
| 2025-10-23 | €14.10 | €14.29 | €14.00 | €14.15 | 4,437,686 |
| 2025-10-22 | €14.11 | €14.13 | €13.92 | €14.07 | 4,390,773 |
| 2025-10-21 | €14.19 | €14.21 | €14.07 | €14.13 | 3,076,165 |
| 2025-10-20 | €14.25 | €14.28 | €14.16 | €14.16 | 2,842,966 |
| 2025-10-17 | €14.03 | €14.36 | €14.00 | €14.34 | 5,116,783 |
| 2025-10-16 | €13.98 | €14.14 | €13.82 | €14.09 | 3,147,289 |
| 2025-10-15 | €14.05 | €14.30 | €13.81 | €14.02 | 9,024,947 |
| 2025-10-14 | €13.47 | €13.59 | €13.47 | €13.57 | 3,075,263 |
| 2025-10-13 | €13.64 | €13.65 | €13.43 | €13.43 | 2,735,334 |
| 2025-10-10 | €13.58 | €13.64 | €13.54 | €13.59 | 2,526,103 |
| 2025-10-09 | €13.40 | €13.58 | €13.38 | €13.56 | 3,717,206 |