HO.PA: Thales S.A. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 45.2172

CLOSE 45.269

Low

LOW 32

High

HIGH 57.75

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	33.35	35.69	33.35	34
01/04/2000	35.95	35.95	33.1	33.75
01/05/2000	33.6	34.6	32	32
01/06/2000	33	33.4	32.6	33.16
01/07/2000	33.5	35.12	33.35	35.05
01/10/2000	35.5	35.5	34.7	35.2
01/11/2000	35.19	35.19	33.75	35
01/12/2000	33.55	35.14	33.55	34.89
01/13/2000	36	36.75	34	34
01/14/2000	35.3	39.2	35.11	37.4
01/17/2000	39.5	40.4	38.32	40
01/18/2000	39.64	39.9	37.5	37.7
01/19/2000	38.65	39.84	37.35	39.1
01/20/2000	38.12	38.66	37.51	38.1
01/21/2000	37.83	37.83	36.8	37.1
01/24/2000	36.7	37.45	36	36
01/25/2000	35	37.45	35	36.4
01/26/2000	36.35	37.35	36	37.35
01/27/2000	38	39	37.45	39
01/28/2000	39.14	39.25	37.55	38.9
01/31/2000	38.55	38.59	37.5	38
02/01/2000	37.35	38.48	37.35	38
02/02/2000	38.9	45.5	38.25	45.4
02/03/2000	44.8	51.3	44.1	49.95
02/04/2000	50	52	49.5	50
02/07/2000	50.8	52.6	49.31	51
02/08/2000	51	52.1	49.3	49.81
02/09/2000	50	50.15	45.93	45.93
02/10/2000	46	46.9	43.5	46.9
02/11/2000	46.9	47.6	43.9	45.99
02/14/2000	45.99	45.99	44	44.88
02/15/2000	44.51	46.49	44	44
02/16/2000	45	45	40	42
02/17/2000	40.25	43	40.25	42.6
02/18/2000	43.1	43.8	39.1	39.51
02/21/2000	38.7	39.5	37	39.5
02/22/2000	39.5	40.45	38.05	40
02/23/2000	41	42.96	40.5	42.96
02/24/2000	44	44.2	41.5	43.05
02/25/2000	42.5	43.25	42.04	42.04
02/28/2000	42.04	42.7	41	41
02/29/2000	41	41.7	40.5	41
03/01/2000	41	41.06	38.4	39.7
03/02/2000	39.75	43.65	39.61	43.05
03/03/2000	42.5	42.6	42.01	42.36
03/06/2000	42.45	46.58	42.01	46.5
03/07/2000	47.1	50.1	47.1	49
03/08/2000	48	49.45	47.85	48.34
03/09/2000	48.7	48.7	46.51	47.69
03/10/2000	47.5	48.25	47.01	47.37
03/13/2000	47.39	47.79	44.2	47.3
03/14/2000	47.3	49.1	47.14	48.5
03/15/2000	49.3	49.3	44.11	45
03/16/2000	46.4	48.1	45.49	48
03/17/2000	48.9	49.5	46.75	48.4
03/20/2000	48.3	48.39	46.5	47.9
03/21/2000	46.2	47.49	44.77	45.55
03/22/2000	46.13	48.25	45	47.65
03/23/2000	48	48	45	46
03/24/2000	46.5	47.1	45.6	46
03/27/2000	46.5	46.5	44.7	46.5
03/28/2000	45.55	46.4	45.55	46
03/29/2000	44.9	45.34	44.24	44.9
03/30/2000	44.1	45.55	43.55	45.55
03/31/2000	45.89	45.92	42.5	42.5
04/03/2000	44.7	44.7	41	42.4
04/04/2000	43.9	46	42.1	45.8
04/05/2000	45.5	45.69	38.15	40
04/06/2000	41.35	42.2	40.5	42.2
04/07/2000	42.38	43	40.81	43
04/10/2000	41.6	43.5	41.6	42.5
04/11/2000	41.6	42.98	40.4	40.61
04/12/2000	41.58	42	40.32	41.08
04/13/2000	40	41.43	39	41.43
04/14/2000	42.7	42.7	38.79	39.5
04/17/2000	37.8	41.84	37.1	41.2
04/18/2000	41	41	38.55	39.09
04/19/2000	40	40.67	37	37
04/20/2000	37.5	38.85	37.4	38.85
04/21/2000	38.85	38.85	38.85	38.85
04/24/2000	38.85	38.85	38.85	38.85
04/25/2000	39.2	39.45	38.2	38.5
04/26/2000	39.4	40.7	38.91	39
04/27/2000	40	40.22	37.6	37.61
04/28/2000	39.48	39.48	37.4	39.1
05/01/2000	39.1	39.1	39.1	39.1
05/02/2000	40	40	38.4	39.15
05/03/2000	39	39.85	38.52	38.8
05/04/2000	39	39.94	38.55	39.44
05/05/2000	39.34	40.22	39	39.39
05/08/2000	39	39.95	39	39.62
05/09/2000	39.39	39.95	38.6	39.14
05/10/2000	39.08	39.4	38.4	38.4
05/11/2000	38.21	39.5	37.8	39.5
05/12/2000	39.55	39.55	38.7	39.2
05/15/2000	39.5	40.9	39.36	40.9
05/16/2000	41	41.5	40.1	41.4
05/17/2000	41.3	41.4	40.35	40.38
05/18/2000	40.4	41.3	40.4	41.05
05/19/2000	40.7	41.15	37.96	38.09
05/22/2000	37.65	39.6	37.65	38.15
05/23/2000	38	38.76	37.21	37.5
05/24/2000	37	38.9	36.86	38.02
05/25/2000	38.8	39.19	37.2	37.92
05/26/2000	38	38.6	37.4	38.35
05/29/2000	38.6	39.95	38.11	38.11
05/30/2000	38.35	41.85	38.35	41.6
05/31/2000	41.1	42.05	40.6	41.6
06/01/2000	41.6	43.4	41.43	42.1
06/02/2000	41.2	42.95	41.2	42.95
06/05/2000	42.3	42.95	41.42	42.55
06/06/2000	43	43.95	42.52	42.7
06/07/2000	42.7	42.7	41.82	42.7
06/08/2000	42.9	44.4	42.6	44.02
06/09/2000	44.4	45	43.6	44
06/12/2000	44	44	44	44
06/13/2000	43	44.9	43	44.06
06/14/2000	44.5	44.5	43.1	43.5
06/15/2000	44.12	44.2	43.12	43.39
06/16/2000	44	44	41.85	43.75
06/19/2000	43	44.15	42.7	43.5
06/20/2000	43.5	45.24	43.39	44.79
06/21/2000	43.6	43.91	41.9	42.24
06/22/2000	42.2	42.9	41.7	42.23
06/23/2000	41.25	43.5	41.25	43.27
06/26/2000	43.5	43.5	41.66	42
06/27/2000	41.41	41.99	39.6	40.6
06/28/2000	41.5	43.5	41.17	43.21
06/29/2000	43.49	43.6	41.68	42.38
06/30/2000	43.49	43.49	41.04	41.26
07/03/2000	41.15	41.99	40.58	40.91
07/04/2000	41.89	42.98	41.16	42
07/05/2000	42.4	43	40.91	40.91
07/06/2000	41.85	43.01	41.31	43.01
07/07/2000	43	44.3	42.75	44.25
07/10/2000	42.6	43.89	42.6	42.6
07/11/2000	42.42	44	42.42	44
07/12/2000	43	43.5	41.9	41.9
07/13/2000	42.5	43.83	42.4	43.83
07/14/2000	43.83	43.83	43.83	43.83
07/17/2000	43.95	46.04	43.8	46.04
07/18/2000	46	46	44.25	44.35
07/19/2000	44.4	45	43.85	44.4
07/20/2000	44	45.54	43.79	45.54
07/21/2000	44.5	46.9	44.5	46.9
07/24/2000	46.27	47.89	45.02	46.13
07/25/2000	48	48	46.2	47
07/26/2000	47.6	47.6	45.43	45.94
07/27/2000	46.84	47.5	45.3	46.85
07/28/2000	46.55	47.45	45.37	46.41
07/31/2000	46	47.24	44.5	47
08/01/2000	45.7	47	45.1	45.61
08/02/2000	45.83	47.64	45.83	47.5
08/03/2000	46.52	46.86	42.75	42.96
08/04/2000	43.75	46	43	45.21
08/07/2000	45.27	46.81	43.65	46.81
08/08/2000	46.67	47.75	45.82	46.54
08/09/2000	45.23	47.3	45.23	46.45
08/10/2000	46.6	47.55	46.5	47.55
08/11/2000	47.45	48.5	46.8	48.25
08/14/2000	48.5	48.5	46.65	47.97
08/15/2000	48	48.7	47.62	48.47
08/16/2000	48.79	49.5	48.1	49.5
08/17/2000	49	49.9	48.7	49.9
08/18/2000	49.5	49.99	49.05	49.32
08/21/2000	48.7	49.9	48.02	49.76
08/22/2000	50	50.9	49.31	50.35
08/23/2000	50.1	50.6	48.51	48.68
08/24/2000	48.68	48.8	48.04	48.5
08/25/2000	48.4	49.3	48.4	49
08/28/2000	49	49.18	48.13	48.79
08/29/2000	48.25	49	47.5	48.11
08/30/2000	48.11	48.11	45.71	46
08/31/2000	46.75	47.2	46.07	46.6
09/01/2000	46.15	49.22	46.15	48.9
09/04/2000	49.35	50.45	49.1	50.2
09/05/2000	49.95	50	48.25	49.78
09/06/2000	49.69	50.35	49.31	49.37
09/07/2000	48.59	50.4	48.59	49.5
09/08/2000	49.54	52.4	49.54	51
09/11/2000	51	51.7	48.72	49.56
09/12/2000	50.8	52.5	49.1	52.5
09/13/2000	52.45	52.9	51.5	52.4
09/14/2000	52.1	52.1	50.4	50.4
09/15/2000	49.6	51.2	49.6	50.3
09/18/2000	49.2	50.9	48.6	50.75
09/19/2000	50.2	50.9	49.12	49.57
09/20/2000	49.9	49.9	47	47.2
09/21/2000	48.2	48.65	46	46
09/22/2000	45.29	45.68	44.11	45
09/25/2000	45	46.75	44.6	45.95
09/26/2000	46.99	46.99	45.62	45.8
09/27/2000	46.1	46.2	45.3	46
09/28/2000	46.2	46.52	45.5	46.05
09/29/2000	46.06	48.19	46.06	47.74
10/02/2000	47.33	49.48	47.33	48.59
10/03/2000	48.02	49.85	48.02	49.82
10/04/2000	49	49.72	45.75	46.9
10/05/2000	47.35	48.4	46.27	47.97
10/06/2000	48.2	48.2	46.61	47.4
10/09/2000	48.75	49.5	46.4	46.46
10/10/2000	47.85	47.85	44.37	45.86
10/11/2000	45.1	45.1	40	43.84
10/12/2000	42.84	48	42.84	44.19
10/13/2000	43.09	47	43.09	46.58
10/16/2000	47.83	47.83	45.81	47.6
10/17/2000	47.8	49.3	47.62	48.53
10/18/2000	48.3	50	46.88	48.8
10/19/2000	49.5	49.5	46.5	48.44
10/20/2000	48	49.44	47.65	49
10/23/2000	48.5	50.9	48.1	50.65
10/24/2000	50.6	50.6	49.3	50.1
10/25/2000	49.15	51.8	49.15	51.8
10/26/2000	50.5	51.75	49.85	50.7
10/27/2000	51.8	53	49.25	52
10/30/2000	50.5	53.3	50.5	53.2
10/31/2000	52	53.1	51.3	52.9
11/01/2000	52.9	52.9	51.7	52.5
11/02/2000	52.9	52.9	51.5	52
11/03/2000	52.85	54.3	51.45	52.5
11/06/2000	52.5	53.15	51.1	53.15
11/07/2000	53.15	54.5	53.05	54.5
11/08/2000	54.9	57.75	54.6	57
11/09/2000	56.15	57.4	55.65	56.35
11/10/2000	56	56.2	54.55	55.4
11/13/2000	54.8	54.8	50.2	51
11/14/2000	51.75	53.4	48.25	52.7
11/15/2000	51.25	52.5	50.1	52.5
11/16/2000	52.5	52.5	49.25	50.75
11/17/2000	50	50.7	49.25	49.73
11/20/2000	49.73	50.7	48.21	48.33
11/21/2000	48.33	51.45	48.33	50.5
11/22/2000	50.5	52.25	49.27	50.8
11/23/2000	50.8	52.15	49.51	50.55
11/24/2000	50.55	52.35	48.93	50.25
11/27/2000	50.25	50.8	49.17	49.79
11/28/2000	49.79	49.79	48.3	49
11/29/2000	49	53	48.77	52.25
11/30/2000	52.25	52.25	48.75	50
12/01/2000	50	54.8	49.2	54.8
12/04/2000	54.8	54.8	50.5	52.2
12/05/2000	52.2	53.2	51.05	52
12/06/2000	52	54.05	51.8	53.6
12/07/2000	53.6	55	52.1	52.15
12/08/2000	52.15	53.45	50.05	50.05
12/11/2000	53.05	53.35	51.15	53.05
12/12/2000	51.05	53	50.5	51.05
12/13/2000	52.55	53.8	51.2	52.55
12/14/2000	50.95	53.5	50.7	50.95
12/15/2000	52.7	53.45	50.05	52.7
12/18/2000	54.45	54.5	52.7	54.45
12/19/2000	53.5	54	53.1	53.5
12/20/2000	52.8	54.5	51.25	52.8
12/21/2000	51.5	54.5	51.05	51.5
12/22/2000	51.8	53	51.2	51.8
12/25/2000	51.8	51.8	51.8	51.8
12/26/2000	51.8	51.8	51.8	51.8
12/27/2000	52.8	53.85	51.8	52.8
12/28/2000	50.9	53.45	50.05	50.9
12/29/2000	51.05	52.4	50.05	51.05

Menu

Create your free account now!

HO.PA: Thales S.A. Historical Data

2000 Historical Chart

Average

Low

High