France Telecom SA ADR (0OQV) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. France Telecom SA ADR

Date Open High Low Close* Volume
20/09/2019 14.06p 14.26p 14.04p 14.20p 1306256
19/09/2019 13.88p 14.05p 13.88p 14.04p 201492
18/09/2019 13.82p 13.99p 13.78p 13.99p 3022008
17/09/2019 13.86p 13.90p 13.74p 13.79p 1752377
16/09/2019 13.83p 13.95p 13.83p 13.93p 111229
13/09/2019 13.86p 13.94p 13.81p 13.85p 589229
12/09/2019 13.55p 13.88p 13.55p 13.85p 2665083
11/09/2019 13.53p 13.63p 13.40p 13.59p 328221
10/09/2019 13.58p 13.58p 13.32p 13.49p 1207687
09/09/2019 13.50p 13.69p 13.41p 13.44p 162054
06/09/2019 13.75p 13.75p 13.63p 13.68p 298144
05/09/2019 13.88p 13.88p 13.67p 13.70p 298473
04/09/2019 13.86p 13.86p 13.74p 13.79p 347664
03/09/2019 13.85p 13.85p 13.78p 13.78p 1018541
02/09/2019 13.83p 13.91p 13.80p 13.85p 71014
30/08/2019 13.84p 13.85p 13.75p 13.79p 936241
29/08/2019 13.65p 13.85p 13.61p 13.74p 904481
28/08/2019 13.46p 13.63p 13.46p 13.56p 354984
27/08/2019 13.53p 13.53p 13.39p 13.49p 2012563
23/08/2019 13.49p 13.55p 13.39p 13.39p 103002
22/08/2019 13.45p 13.56p 13.35p 13.46p 120168
21/08/2019 13.52p 13.59p 13.51p 13.52p 499142
20/08/2019 13.58p 13.61p 13.46p 13.51p 118296
19/08/2019 13.49p 13.63p 13.39p 13.61p 282327
16/08/2019 13.31p 13.51p 13.30p 13.49p 254408
15/08/2019 13.33p 13.33p 13.11p 13.25p 128581
14/08/2019 13.47p 13.48p 13.16p 13.25p 1817114
13/08/2019 13.20p 13.53p 13.20p 13.44p 563754
12/08/2019 13.32p 13.32p 13.22p 13.28p 108989
09/08/2019 13.21p 13.32p 13.14p 13.18p 1620246
08/08/2019 13.43p 13.43p 13.26p 13.30p 176566
07/08/2019 13.18p 13.41p 13.18p 13.29p 34731
06/08/2019 13.35p 13.44p 13.22p 13.26p 316357
05/08/2019 13.25p 13.44p 13.24p 13.32p 315626
02/08/2019 13.26p 13.48p 13.26p 13.38p 170587
01/08/2019 13.35p 13.61p 13.35p 13.52p 127784
31/07/2019 13.33p 13.48p 13.33p 13.46p 188676
30/07/2019 13.57p 13.59p 13.40p 13.43p 2344308
29/07/2019 13.52p 13.73p 13.47p 13.64p 497024
26/07/2019 13.52p 13.54p 13.40p 13.52p 176069
25/07/2019 13.40p 13.57p 13.31p 13.41p 953456
24/07/2019 13.18p 13.27p 13.04p 13.19p 375327
23/07/2019 13.25p 13.27p 13.15p 13.23p 89308
22/07/2019 13.40p 13.40p 13.10p 13.14p 5113288
19/07/2019 13.26p 13.32p 13.18p 13.21p 142569
18/07/2019 13.30p 13.39p 13.27p 13.27p 142718
17/07/2019 13.40p 13.40p 13.28p 13.30p 862179
16/07/2019 13.32p 13.40p 13.24p 13.32p 1180143
15/07/2019 13.43p 13.44p 13.32p 13.32p 358220
12/07/2019 13.55p 13.55p 13.35p 13.35p 742816
11/07/2019 13.80p 13.80p 13.48p 13.50p 160093
10/07/2019 13.80p 13.87p 13.73p 13.76p 1021368
09/07/2019 13.80p 13.92p 13.80p 13.87p 1474164
08/07/2019 13.90p 14.00p 13.90p 13.93p 41658
05/07/2019 13.97p 14.05p 13.91p 13.94p 365163
04/07/2019 13.89p 13.98p 13.89p 13.96p 7397598
03/07/2019 13.85p 13.94p 13.84p 13.84p 4811708
02/07/2019 13.80p 13.89p 13.80p 13.88p 78304
01/07/2019 13.89p 13.93p 13.84p 13.88p 266035
28/06/2019 13.86p 13.89p 13.77p 13.88p 160808
27/06/2019 13.86p 13.86p 13.77p 13.82p 371863
26/06/2019 13.94p 13.94p 13.83p 13.87p 3388039
25/06/2019 13.90p 13.94p 13.76p 13.92p 5755220
24/06/2019 13.97p 13.97p 13.85p 13.91p 141588
21/06/2019 14.00p 14.00p 13.70p 13.88p 12434658
20/06/2019 13.93p 14.06p 13.93p 13.98p 416785
19/06/2019 14.15p 14.15p 13.95p 14.00p 4093799
18/06/2019 13.86p 14.19p 13.82p 14.14p 155801
17/06/2019 13.75p 13.88p 13.75p 13.82p 263264
14/06/2019 13.85p 13.86p 13.79p 13.82p 62284
13/06/2019 13.88p 13.94p 13.82p 13.87p 751135
12/06/2019 13.70p 13.89p 13.70p 13.84p 554667
11/06/2019 13.79p 13.86p 13.76p 13.83p 99567
10/06/2019 13.72p 13.80p 13.72p 13.78p 1220614
07/06/2019 13.60p 13.74p 13.56p 13.73p 139563
06/06/2019 13.75p 13.75p 13.57p 13.60p 221230
05/06/2019 13.76p 13.92p 13.76p 13.88p 72414
04/06/2019 13.89p 13.89p 13.72p 13.82p 527504
03/06/2019 13.90p 14.15p 13.90p 14.10p 2158545
31/05/2019 13.90p 14.07p 13.90p 14.03p 588081
30/05/2019 13.93p 14.14p 13.93p 14.03p 162184
29/05/2019 13.90p 13.99p 13.85p 13.94p 78550
28/05/2019 14.00p 14.03p 13.93p 13.98p 1318108
24/05/2019 13.86p 14.14p 13.81p 13.95p 479094
23/05/2019 13.70p 13.86p 13.70p 13.78p 228880
22/05/2019 13.60p 13.90p 13.60p 13.90p 239184
21/05/2019 13.94p 14.04p 13.88p 13.88p 70814
20/05/2019 13.75p 13.99p 13.75p 13.98p 70686
17/05/2019 13.72p 13.83p 13.63p 13.80p 4664438
16/05/2019 13.55p 13.81p 13.55p 13.79p 3184007
15/05/2019 13.62p 13.66p 13.56p 13.64p 1348447
14/05/2019 13.58p 13.73p 13.53p 13.64p 726189
13/05/2019 13.66p 13.73p 13.41p 13.50p 563765
10/05/2019 13.93p 13.93p 13.70p 13.73p 105647
09/05/2019 13.93p 14.00p 13.84p 13.84p 97771
08/05/2019 14.19p 14.19p 13.91p 13.97p 324619
07/05/2019 13.81p 14.08p 13.81p 13.90p 192643
03/05/2019 14.08p 14.08p 13.90p 13.90p 212199
02/05/2019 14.50p 14.50p 13.95p 14.12p 577795
01/05/2019 14.18p 13.90p 13.90p 13.90p 0
30/04/2019 14.18p 14.20p 13.78p 13.90p 6300826
29/04/2019 14.50p 14.50p 14.33p 14.37p 280208
26/04/2019 14.40p 14.43p 14.27p 14.41p 4738034
25/04/2019 14.20p 14.31p 14.11p 14.29p 9657544
24/04/2019 14.30p 14.45p 14.23p 14.26p 5120463
23/04/2019 14.75p 14.75p 14.44p 14.48p 76386
18/04/2019 14.61p 14.65p 14.53p 14.61p 141693
17/04/2019 14.58p 14.60p 14.48p 14.56p 1202416
16/04/2019 14.64p 14.69p 14.55p 14.61p 115040
15/04/2019 14.44p 14.64p 14.44p 14.60p 135445
12/04/2019 14.65p 14.65p 14.49p 14.54p 1093837
11/04/2019 14.81p 14.81p 14.58p 14.60p 687145
10/04/2019 14.83p 14.88p 14.68p 14.69p 634588
09/04/2019 14.82p 14.90p 14.80p 14.86p 2643445
08/04/2019 14.50p 14.89p 14.50p 14.78p 80462
05/04/2019 14.83p 14.86p 14.76p 14.83p 213663
04/04/2019 14.83p 14.91p 14.67p 14.88p 158167
03/04/2019 14.66p 14.82p 14.26p 14.79p 224788
02/04/2019 14.63p 14.64p 14.55p 14.60p 241879
01/04/2019 14.75p 14.75p 14.48p 14.58p 321592
29/03/2019 14.32p 14.50p 14.26p 14.46p 417927
28/03/2019 14.40p 14.48p 14.28p 14.37p 77072
27/03/2019 14.63p 14.63p 14.32p 14.41p 202172
26/03/2019 14.10p 14.45p 14.10p 14.40p 146135
25/03/2019 14.35p 14.51p 14.31p 14.33p 117623
22/03/2019 14.50p 14.55p 14.42p 14.42p 425649
21/03/2019 14.36p 14.60p 14.32p 14.60p 214423
20/03/2019 14.32p 14.47p 14.23p 14.38p 309785
19/03/2019 14.39p 14.40p 14.19p 14.35p 175769
18/03/2019 14.25p 14.37p 14.17p 14.28p 280332
15/03/2019 13.84p 14.18p 13.82p 14.10p 792472
14/03/2019 13.59p 13.83p 13.59p 13.81p 249228
13/03/2019 13.45p 13.59p 13.45p 13.57p 193464
12/03/2019 13.65p 13.65p 13.48p 13.56p 382173
11/03/2019 13.80p 13.80p 13.52p 13.57p 184993
08/03/2019 13.44p 13.64p 13.44p 13.56p 401242
07/03/2019 13.44p 13.44p 13.28p 13.39p 288439
06/03/2019 13.26p 13.41p 13.26p 13.29p 125885
05/03/2019 13.22p 13.48p 13.22p 13.34p 317863
04/03/2019 13.47p 13.47p 13.31p 13.32p 83028
01/03/2019 13.40p 13.47p 13.27p 13.35p 268389
28/02/2019 13.39p 13.43p 13.21p 13.41p 279071
27/02/2019 13.30p 13.46p 13.29p 13.31p 2504442
26/02/2019 13.55p 13.55p 13.29p 13.42p 165156
25/02/2019 13.69p 13.69p 13.55p 13.55p 2122303
22/02/2019 13.70p 13.70p 13.59p 13.67p 2955725
21/02/2019 13.65p 13.70p 13.25p 13.63p 794924
20/02/2019 13.80p 13.80p 13.58p 13.64p 1245291
19/02/2019 13.65p 13.73p 13.59p 13.65p 363947
18/02/2019 13.32p 13.65p 13.32p 13.61p 725685
15/02/2019 13.26p 13.43p 13.16p 13.41p 492671
14/02/2019 13.40p 13.40p 13.20p 13.23p 113104
13/02/2019 13.20p 13.31p 13.16p 13.27p 1363594
12/02/2019 13.20p 13.44p 13.20p 13.22p 638121
11/02/2019 13.50p 13.50p 13.27p 13.30p 467941
08/02/2019 13.38p 13.43p 13.22p 13.29p 358944
07/02/2019 13.54p 13.55p 13.35p 13.47p 154029
06/02/2019 13.55p 13.65p 13.50p 13.54p 222215
05/02/2019 13.43p 13.63p 13.41p 13.61p 357424
04/02/2019 13.95p 13.95p 13.39p 13.43p 554350
01/02/2019 13.43p 13.61p 13.43p 13.58p 80415
31/01/2019 13.35p 13.75p 13.35p 13.54p 261852
30/01/2019 13.35p 13.51p 13.30p 13.47p 160550
29/01/2019 13.40p 13.56p 13.37p 13.50p 10035008
28/01/2019 13.58p 13.58p 13.43p 13.48p 137614
25/01/2019 13.30p 13.51p 13.30p 13.49p 264176
24/01/2019 13.40p 13.44p 13.27p 13.34p 265526
23/01/2019 13.35p 13.47p 13.26p 13.38p 357472
22/01/2019 13.32p 13.46p 13.28p 13.32p 768725
21/01/2019 13.50p 13.50p 13.34p 13.40p 260508
18/01/2019 13.32p 13.59p 13.32p 13.55p 120993
17/01/2019 13.32p 13.48p 13.32p 13.42p 207177
16/01/2019 13.40p 13.48p 13.34p 13.36p 313396
15/01/2019 13.59p 13.72p 13.35p 13.43p 371215
14/01/2019 13.56p 13.72p 13.54p 13.54p 199891
11/01/2019 13.60p 13.80p 13.60p 13.77p 438649
10/01/2019 13.65p 13.80p 13.54p 13.54p 334281
09/01/2019 13.76p 13.81p 13.56p 13.74p 998133
08/01/2019 14.04p 14.23p 13.79p 13.84p 777578
07/01/2019 14.15p 14.28p 14.15p 14.17p 235085
04/01/2019 14.23p 14.32p 14.14p 14.26p 653449
03/01/2019 14.00p 14.24p 14.00p 14.18p 109312
02/01/2019 14.00p 14.18p 13.89p 14.09p 129415
31/12/2018 14.16p 14.19p 14.13p 14.16p 66180
28/12/2018 13.75p 14.18p 13.75p 14.07p 149381
27/12/2018 14.17p 14.17p 13.82p 13.95p 93730
24/12/2018 14.10p 14.40p 13.81p 14.10p 3799
21/12/2018 14.26p 14.26p 14.09p 14.22p 40734436
20/12/2018 14.20p 14.30p 14.10p 14.23p 286111
19/12/2018 14.05p 14.38p 14.05p 14.38p 40209808
18/12/2018 14.31p 14.44p 14.18p 14.25p 50292424
17/12/2018 14.47p 14.63p 14.39p 14.45p 148351
14/12/2018 14.50p 14.55p 14.45p 14.52p 348763
13/12/2018 14.94p 14.94p 14.55p 14.57p 1306344
12/12/2018 14.61p 14.90p 14.61p 14.81p 232731
11/12/2018 14.48p 14.74p 14.48p 14.63p 1057337
10/12/2018 14.55p 14.69p 14.44p 14.46p 163242
07/12/2018 14.52p 14.80p 14.52p 14.72p 702859
06/12/2018 14.72p 14.73p 14.48p 14.48p 202557
05/12/2018 14.61p 14.91p 14.57p 14.78p 216904

*Close Price adjusted for both dividends and splits