Orange Belgium SA Historical Data - OBEL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Orange Belgium SA (OBEL)
Orange Belgium SA (OBEL) Historical

Orange Belgium SA (OBEL)

14.46

0.26

(1.83%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.26	1.83098591549	14.2	14.46	14.06	4213	14.14947973	DE
4	1.16	8.72180451128	13.3	14.48	13.3	6939	14.17364368	DE
12	1.08	8.07174887892	13.38	14.48	12.02	6384	13.41038083	DE
26	0.72	5.24017467249	13.74	14.48	12.02	6270	13.40575302	DE
52	-0.3	-2.0325203252	14.76	15.32	12.02	6143	13.68727931	DE
156	-7.59	-34.4217687075	22.05	22.35	12.02	10345	17.05755757	DE
260	-4.7	-24.5302713987	19.16	23.65	12.02	33096	18.21614772	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	14.46	0.26	1.83	14.06	14.46	14.06	6412
1714062600	14.2	0	0.00	14.1	14.2	14.1	2146
1713976200	14.2	0.02	0.14	14.1	14.2	14.1	2609
1713889800	14.18	0.02	0.14	14.06	14.2	14.06	624
1713803400	14.16	0.1	0.71	14.06	14.2	14.06	11444
1713544200	14.06	0	0.00	14.2	14.2	14.06	4243
1713457800	14.06	0	0.00	14.1	14.2	14.06	1152
1713371400	14.06	-0.02	-0.14	14.06	14.2	14.06	1359
1713285000	14.08	0.02	0.14	14.06	14.2	14.06	5780
1713198600	14.06	0	0.00	14.06	14.24	14.06	3747
1712939400	14.06	-0.16	-1.13	14.06	14.28	14.06	537
1712853000	14.22	0.12	0.85	14.1	14.22	14.1	2846
1712766600	14.1	0.02	0.14	14.1	14.22	14.1	3349
1712680200	14.08	-0.3	-2.09	14.06	14.28	14.06	18965
1712593800	14.38	0.16	1.13	14.48	14.48	14.1	5518
1712334600	14.22	0.02	0.14	13.96	14.22	13.96	13680
1712248200	14.2	0	0.00	14.14	14.48	14.08	7790
1712161800	14.2	-0.02	-0.14	13.5	14.38	13.5	3885
1712075400	14.22	0.5	3.64	13.3	14.3	13.3	35219
1711647000	13.72	-0.06	-0.44	13.76	13.9	13.72	3134
1711560600	13.78	0.26	1.92	13.68	13.84	13.56	6043
1711474200	13.52	-0.06	-0.44	13.56	13.68	13.5	2476
1711387800	13.58	-0.06	-0.44	13.5	13.6	13.5	1145
1711128600	13.64	0	0.00	13.64	13.64	13.5	4472
1711042200	13.64	0.64	4.92	13.5	13.64	13.5	6352
1710955800	13	0.02	0.15	12.9	13.78	12.86	56457
1710869400	12.98	0.54	4.34	12.28	13	12.28	12347
1710783000	12.44	-0.12	-0.96	12.02	12.6	12.02	9034
1710523800	12.56	0.06	0.48	12.54	12.68	12.02	19664
1710437400	12.5	-0.4	-3.10	12.86	12.92	12.5	8154
1710351000	12.9	0.04	0.31	12.96	12.96	12.88	3123
1710264600	12.86	0.02	0.16	12.9	13.02	12.86	5239
1710178200	12.84	0.04	0.31	12.84	12.96	12.84	2708
1709919000	12.8	-0.1	-0.78	12.78	13.02	12.78	1381
1709832600	12.9	0.02	0.16	12.88	12.9	12.8	4110
1709746200	12.88	-0.04	-0.31	12.92	12.92	12.74	3835
1709659800	12.92	0.08	0.62	12.9	12.92	12.72	2567
1709573400	12.84	-0.26	-1.98	12.84	12.94	12.76	5540
1709314200	13.1	0	0.00	13.12	13.12	12.84	6850
1709227800	13.1	0	0.00	13.1	13.14	13.1	273
1709141400	13.1	-0.16	-1.21	13.36	13.42	13.06	4631
1709055000	13.26	0.86	6.94	12.5	13.3	12.5	8994
1708968600	12.4	-0.6	-4.62	12.98	13	12.4	8204
1708709400	13	-0.2	-1.52	13.28	13.3	12.8	7322
1708623000	13.2	0.18	1.38	13.2	13.24	13.06	777
1708536600	13.02	0.02	0.15	13.02	13.18	13.02	1536
1708450200	13	-0.36	-2.69	13.46	13.46	13	2956
1708363800	13.36	0	0.00	13.36	13.36	13.36	0
1708104600	13.36	0.18	1.37	13.18	13.4	13.18	1908
1708018200	13.18	-0.12	-0.90	13.5	13.5	13.18	696
1707931800	13.3	0.08	0.61	13.22	13.48	13.1	3095
1707845400	13.22	-0.28	-2.07	13.4	13.6	13.22	7882
1707759000	13.5	0.04	0.30	13.48	13.66	13.3	5361
1707499800	13.46	0.26	1.97	13.2	13.46	13	8870
1707413400	13.2	0.24	1.85	12.94	13.24	12.94	8920
1707327000	12.96	0.02	0.15	13	13.14	12.96	3571
1707240600	12.94	-0.1	-0.77	13.04	13.14	12.94	1751
1707154200	13.04	0.04	0.31	13.06	13.28	13.04	1177
1706895000	13	-0.12	-0.91	13.38	13.38	13	1122
1706808600	13.12	-0.06	-0.46	13.28	13.38	13.12	1897
1706722200	13.18	0.18	1.38	13	13.32	13	1936
1706635800	13	0.1	0.78	12.84	13.3	12.84	6273
1706549400	12.9	-0.14	-1.07	13	13.1	12.88	4306

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions