Orange S.A. ( ORANY) - Price History
Monthly price history for ORANY (Orange S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $18.47 | $18.47 |
| June 2026 | $18.82 | $18.82 |
| May 2026 | $20.97 | $20.97 |
| April 2026 | $20.96 | $20.96 |
| March 2026 | $20.47 | $20.47 |
| February 2026 | $21.39 | $21.39 |
| January 2026 | $18.49 | $18.49 |
| December 2025 | $16.69 | $16.69 |
| November 2025 | $16.14 | $16.49 |
| October 2025 | $16 | $16.35 |
| September 2025 | $15.89 | $16.23 |
| August 2025 | $15.90 | $16.25 |
| July 2025 | $14.92 | $15.24 |
| June 2025 | $14.87 | $15.19 |
| May 2025 | $14.16 | $14.98 |
| April 2025 | $13.67 | $14.46 |
| March 2025 | $12.22 | $12.93 |
| February 2025 | $11.26 | $11.92 |
| January 2025 | $10.12 | $10.71 |
| December 2024 | $9.30 | $9.84 |
| November 2024 | $9.78 | $10.66 |
| October 2024 | $9.98 | $10.88 |
| September 2024 | $10.53 | $11.48 |
| August 2024 | $10.50 | $11.45 |
| July 2024 | $10.19 | $11.11 |
| June 2024 | $9.16 | $9.99 |
| May 2024 | $10.36 | $11.75 |
| April 2024 | $9.78 | $11.09 |
| March 2024 | $10.38 | $11.77 |
| February 2024 | $10.14 | $11.50 |
| January 2024 | $10.52 | $11.93 |
| December 2023 | $10.08 | $11.43 |
| November 2023 | $10.54 | $11.95 |
| October 2023 | $10.07 | $11.73 |
| September 2023 | $9.87 | $11.49 |
| August 2023 | $9.60 | $11.18 |
| July 2023 | $9.71 | $11.31 |
| June 2023 | $10 | $11.64 |
| May 2023 | $9.95 | $12.03 |
| April 2023 | $10.77 | $13.02 |
| March 2023 | $9.87 | $11.93 |
| February 2023 | $9.50 | $11.48 |
| January 2023 | $8.77 | $10.60 |
| December 2022 | $8.18 | $9.88 |
| November 2022 | $8.17 | $10.19 |
| October 2022 | $7.64 | $9.52 |
| September 2022 | $7.21 | $8.99 |
| August 2022 | $8.09 | $10.09 |
| July 2022 | $8.16 | $10.17 |
| June 2022 | $9.44 | $11.77 |
| May 2022 | $9.68 | $12.49 |
| April 2022 | $9.10 | $11.75 |
| March 2022 | $9.16 | $11.82 |
| February 2022 | $9.36 | $12.08 |
| January 2022 | $9.06 | $11.69 |
| December 2021 | $8.18 | $10.55 |
| November 2021 | $8.04 | $10.72 |
| October 2021 | $8.18 | $10.91 |
| September 2021 | $8.12 | $10.83 |
| August 2021 | $8.52 | $11.37 |
| July 2021 | $8.36 | $11.15 |
| June 2021 | $8.58 | $11.44 |
| May 2021 | $9.14 | $12.80 |
| April 2021 | $8.94 | $12.52 |
| March 2021 | $8.81 | $12.33 |
| February 2021 | $8.26 | $11.57 |
| January 2021 | $8.39 | $11.75 |
| December 2020 | $8.47 | $11.86 |
| November 2020 | $8.64 | $12.55 |
| October 2020 | $7.74 | $11.24 |
| September 2020 | $7.14 | $10.38 |
| August 2020 | $7.66 | $11.13 |
| July 2020 | $8.02 | $11.65 |
| June 2020 | $8.19 | $11.90 |
| May 2020 | $8.13 | $12.02 |
| April 2020 | $8.14 | $12.03 |
| March 2020 | $8.17 | $12.08 |
| February 2020 | $9.05 | $13.38 |
| January 2020 | $9.53 | $14.09 |
| December 2019 | $9.87 | $14.59 |
| November 2019 | $11.04 | $16.32 |
| October 2019 | $10.66 | $16.08 |
| September 2019 | $10.32 | $15.57 |
| August 2019 | $10.07 | $15.19 |
| July 2019 | $9.76 | $14.72 |
| June 2019 | $10.42 | $15.72 |
| May 2019 | $9.97 | $15.03 |
| April 2019 | $10.02 | $15.56 |
| March 2019 | $10.50 | $16.30 |
| February 2019 | $9.81 | $15.24 |
| January 2019 | $9.95 | $15.45 |
| December 2018 | $10.42 | $16.19 |
| November 2018 | $10.79 | $16.76 |
| October 2018 | $9.81 | $15.55 |
| September 2018 | $10.03 | $15.89 |
| August 2018 | $10.20 | $16.16 |
| July 2018 | $10.76 | $17.06 |
| June 2018 | $10.52 | $16.67 |
| May 2018 | $10.63 | $17.32 |
| April 2018 | $11.18 | $18.21 |
| March 2018 | $10.48 | $17.08 |
| February 2018 | $10.44 | $17.01 |
| January 2018 | $11.15 | $18.17 |
| December 2017 | $10.68 | $17.40 |
| November 2017 | $10.40 | $17.23 |
| October 2017 | $9.89 | $16.40 |
| September 2017 | $9.91 | $16.42 |
| August 2017 | $10.26 | $17.01 |
| July 2017 | $10.16 | $16.85 |
| June 2017 | $9.64 | $15.98 |
| May 2017 | $10.32 | $17.54 |
| April 2017 | $9.12 | $15.50 |
| March 2017 | $9.14 | $15.54 |
| February 2017 | $8.86 | $15.05 |
| January 2017 | $9.15 | $15.55 |
| December 2016 | $8.91 | $15.14 |
| November 2016 | $8.40 | $14.28 |
| October 2016 | $9.10 | $15.70 |
| September 2016 | $9.03 | $15.58 |
| August 2016 | $8.73 | $15.07 |
| July 2016 | $8.91 | $15.37 |
| June 2016 | $9.52 | $16.42 |
| May 2016 | $9.78 | $17.37 |
| April 2016 | $9.34 | $16.59 |
| March 2016 | $9.78 | $17.38 |
| February 2016 | $9.68 | $17.19 |
| January 2016 | $9.95 | $17.67 |
| December 2015 | $9.36 | $16.63 |
| November 2015 | $9.55 | $17.19 |
| October 2015 | $9.75 | $17.55 |
| September 2015 | $8.40 | $15.12 |
| August 2015 | $8.74 | $15.73 |
| July 2015 | $9.11 | $16.39 |
| June 2015 | $8.54 | $15.36 |
| May 2015 | $8.51 | $15.75 |
| April 2015 | $8.85 | $16.38 |
| March 2015 | $8.65 | $16.01 |
| February 2015 | $9.83 | $18.20 |
| January 2015 | $9.50 | $17.58 |
| December 2014 | $9.14 | $16.92 |
| November 2014 | $9.30 | $17.49 |
| October 2014 | $8.45 | $15.89 |
| September 2014 | $7.84 | $14.74 |
| August 2014 | $8.07 | $15.18 |
| July 2014 | $8.28 | $15.56 |
| June 2014 | $8.40 | $15.80 |
| May 2014 | $8.54 | $16.05 |
| April 2014 | $8.20 | $16.10 |
| March 2014 | $7.48 | $14.69 |
| February 2014 | $6.33 | $12.43 |
| January 2014 | $6.30 | $12.38 |
| December 2013 | $6.29 | $12.35 |
| November 2013 | $6.40 | $12.98 |
| October 2013 | $6.77 | $13.73 |
| September 2013 | $6.16 | $12.51 |
| August 2013 | $5.01 | $10.16 |
| July 2013 | $4.85 | $9.85 |
| June 2013 | $4.66 | $9.45 |
| May 2013 | $4.85 | $10.10 |
| April 2013 | $5.12 | $10.67 |
| March 2013 | $4.88 | $10.16 |
| February 2013 | $4.68 | $9.76 |
| January 2013 | $5.47 | $11.40 |
| December 2012 | $5.30 | $11.05 |
| November 2012 | $5.14 | $10.71 |
| October 2012 | $5.38 | $11.22 |
| September 2012 | $5.86 | $12.22 |
| August 2012 | $6.32 | $13.90 |
| July 2012 | $6.11 | $13.45 |
| June 2012 | $5.96 | $13.11 |
| May 2012 | $5.27 | $12.63 |
| April 2012 | $5.79 | $13.86 |
| March 2012 | $6.20 | $14.85 |
| February 2012 | $6.40 | $15.32 |
| January 2012 | $6.30 | $15.08 |
| December 2011 | $6.54 | $15.66 |
| November 2011 | $7.21 | $17.27 |
| October 2011 | $7.51 | $17.98 |
| September 2011 | $6.84 | $16.37 |
| August 2011 | $7.64 | $18.29 |
| July 2011 | $8.23 | $20.63 |
| June 2011 | $8.49 | $21.29 |
| May 2011 | $8.66 | $22.91 |
| April 2011 | $8.86 | $23.44 |
| March 2011 | $8.50 | $22.51 |
| February 2011 | $8.39 | $22.21 |
| January 2011 | $8.29 | $21.95 |
| December 2010 | $7.96 | $21.08 |
| November 2010 | $7.71 | $20.41 |
| October 2010 | $9.03 | $23.89 |
| September 2010 | $8.14 | $21.53 |
| August 2010 | $7.67 | $20.30 |
| July 2010 | $7.62 | $20.97 |
| June 2010 | $6.29 | $17.31 |
| May 2010 | $6.55 | $19.09 |
| April 2010 | $7.55 | $22 |
| March 2010 | $8.24 | $24.03 |
| February 2010 | $8.05 | $23.46 |
| January 2010 | $7.91 | $23.06 |
| December 2009 | $8.66 | $25.24 |
| November 2009 | $9.03 | $26.33 |
| October 2009 | $8.65 | $25.22 |
| September 2009 | $9.23 | $26.92 |
| August 2009 | $8.83 | $25.74 |
| July 2009 | $8.43 | $25.43 |
| June 2009 | $7.56 | $22.81 |
| May 2009 | $7.74 | $23.34 |
| April 2009 | $6.97 | $22.06 |
| March 2009 | $7.16 | $22.66 |
| February 2009 | $7.09 | $22.45 |
| January 2009 | $7.10 | $22.47 |
| December 2008 | $8.87 | $28.07 |
| November 2008 | $8.13 | $25.73 |
| October 2008 | $8 | $25.32 |
| September 2008 | $8.85 | $28.01 |
| August 2008 | $9 | $29.42 |
| July 2008 | $9.63 | $31.49 |
| June 2008 | $9.06 | $29.63 |
| May 2008 | $9.37 | $30.64 |
| April 2008 | $9.03 | $31.33 |
| March 2008 | $9.68 | $33.58 |
| February 2008 | $9.64 | $33.45 |
| January 2008 | $10.18 | $35.33 |
| December 2007 | $10.27 | $35.63 |
| November 2007 | $10.94 | $37.95 |
| October 2007 | $10.67 | $37 |
| September 2007 | $9.64 | $33.44 |
| August 2007 | $8.74 | $30.32 |
| July 2007 | $7.83 | $27.17 |
| June 2007 | $7.92 | $27.48 |
| May 2007 | $8.40 | $30.72 |
| April 2007 | $8 | $29.27 |
| March 2007 | $7.22 | $26.40 |
| February 2007 | $7.40 | $27.08 |
| January 2007 | $7.60 | $27.81 |
| December 2006 | $7.57 | $27.70 |
| November 2006 | $7.13 | $26.07 |
| October 2006 | $7.14 | $26.10 |
| September 2006 | $6.37 | $23.31 |
| August 2006 | $6.10 | $22.32 |
| July 2006 | $6.35 | $23.23 |
| June 2006 | $5.98 | $21.86 |
| May 2006 | $6.31 | $23.09 |
| April 2006 | $6.04 | $23.32 |
| March 2006 | $5.82 | $22.48 |
| February 2006 | $5.66 | $21.84 |
| January 2006 | $5.90 | $22.78 |
| December 2005 | $6.43 | $24.84 |
| November 2005 | $6.47 | $24.99 |
| October 2005 | $6.73 | $25.99 |
| September 2005 | $7.44 | $28.75 |
| August 2005 | $7.82 | $30.29 |
| July 2005 | $7.98 | $30.90 |
| June 2005 | $7.52 | $29.14 |
| May 2005 | $7.30 | $28.27 |
| April 2005 | $7.39 | $29.26 |
| March 2005 | $7.54 | $29.87 |
| February 2005 | $7.62 | $30.19 |
| January 2005 | $7.92 | $31.36 |
| December 2004 | $8.35 | $33.08 |
| November 2004 | $7.92 | $31.38 |
| October 2004 | $7.26 | $28.75 |
| September 2004 | $6.31 | $25 |
| August 2004 | $5.96 | $23.60 |
| July 2004 | $6.25 | $24.73 |
| June 2004 | $6.64 | $26.28 |
| May 2004 | $6.12 | $24.23 |
| April 2004 | $5.98 | $23.95 |
| March 2004 | $6.22 | $25.64 |
| February 2004 | $6.72 | $27.68 |
| January 2004 | $7.23 | $29.81 |
| December 2003 | $6.94 | $28.59 |
| November 2003 | $6.27 | $25.84 |
| October 2003 | $5.88 | $24.24 |
| September 2003 | $5.64 | $23.24 |
| August 2003 | $6.02 | $24.80 |
| July 2003 | $6.38 | $26.29 |
| June 2003 | $5.98 | $24.65 |
| May 2003 | $6.07 | $25.03 |
| April 2003 | $5.65 | $23.28 |
| March 2003 | $4.93 | $22.81 |
| February 2003 | $4.73 | $22.08 |
| January 2003 | $5.56 | $25.98 |
| December 2002 | $3.80 | $17.77 |
| November 2002 | $3.82 | $17.85 |
| October 2002 | $2.50 | $11.67 |
| September 2002 | $1.49 | $6.98 |
| August 2002 | $2.72 | $12.73 |
| July 2002 | $3.14 | $14.65 |
| June 2002 | $2.01 | $9.38 |
| May 2002 | $4.03 | $18.82 |
| April 2002 | $5.03 | $24.60 |
| March 2002 | $6.22 | $30.41 |
| February 2002 | $5.36 | $26.20 |
| January 2002 | $6.56 | $32.06 |
| December 2001 | $8.18 | $39.99 |
| November 2001 | $7.96 | $38.90 |
| October 2001 | $7.67 | $37.49 |
| September 2001 | $6.54 | $31.99 |
| August 2001 | $6.74 | $32.95 |
| July 2001 | $9.28 | $45.35 |
| June 2001 | $9.88 | $48.30 |
| May 2001 | $11.18 | $55.60 |
| April 2001 | $14.61 | $72.65 |
| March 2001 | $11.68 | $58.05 |
| February 2001 | $12.09 | $60.09 |
| January 2001 | $18.56 | $92.25 |
| December 2000 | $17.24 | $85.69 |
| November 2000 | $17.11 | $85.06 |
| October 2000 | $21.60 | $107.38 |
| September 2000 | $21.17 | $105.25 |
| August 2000 | $23.19 | $115.31 |
| July 2000 | $25.95 | $129 |
| June 2000 | $28.66 | $142.50 |
| May 2000 | $28.96 | $145.06 |
| April 2000 | $31.73 | $158.94 |
| March 2000 | $35.32 | $176.94 |
| February 2000 | $32.84 | $164.50 |
| January 2000 | $26.38 | $132.12 |
| December 1999 | $26.65 | $133.50 |
| November 1999 | $23.17 | $116.06 |
| October 1999 | $19.31 | $96.75 |
| September 1999 | $17.38 | $87.06 |
| August 1999 | $15.67 | $78.50 |
| July 1999 | $14.25 | $71.38 |
| June 1999 | $15.37 | $77 |
| May 1999 | $15.26 | $77.50 |
| April 1999 | $15.95 | $81 |
| March 1999 | $15.89 | $80.69 |
| February 1999 | $17.98 | $91.31 |
| January 1999 | $18.32 | $93 |
| December 1998 | $15.55 | $78.94 |
| November 1998 | $13.39 | $68.25 |
| October 1998 | $13.80 | $70.31 |
| September 1998 | $11.53 | $58.75 |
| August 1998 | $13.95 | $71.12 |
| July 1998 | $13.14 | $67 |
| June 1998 | $13.65 | $69.56 |
| May 1998 | $10.86 | $56.31 |
| April 1998 | $10.54 | $54.62 |
| March 1998 | $10.27 | $53.25 |
| February 1998 | $9.34 | $48.44 |
| January 1998 | $8.12 | $42.12 |
| December 1997 | $6.94 | $36 |
| November 1997 | $6.99 | $36.25 |
| October 1997 | $7.30 | $37.88 |
ORANY
Price: $18.47
52 week price:
Dividend Yield: 4.18%
5-year range yield:
Forward Dividend Yield: 3.87%
Payout Ratio Range:
Dividend Per Share: 0.70 USD
Earnings Per Share: 0.12 USD
P/E Ratio: 150.83
Exchange: PNK
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 48.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 29
DGR3: 3.21%
DGR5: 15.16%
DGR10: 5.66%
DGR20: 7.35%