HO.PA: Thales S.A. Historical Data

2001 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 43.9561

CLOSE 43.8961

Low

LOW 37

High

HIGH 55

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	51.05	51.05	51.05	51.05
01/02/2001	51.7	53.7	50.5	51.7
01/03/2001	53.2	54	51.1	53.2
01/04/2001	53.4	54.75	51.7	53.4
01/05/2001	51	55	49.76	51
01/08/2001	50	50.75	49.56	50
01/09/2001	49.45	50.4	48.1	49.45
01/10/2001	47.51	49.3	47.03	47.51
01/11/2001	45.75	48.44	45.51	45.75
01/12/2001	46.08	47.46	44.67	46.08
01/15/2001	48.05	48.7	46.75	48.05
01/16/2001	48.3	48.75	47.85	48.3
01/17/2001	49.77	49.95	47.9	49.77
01/18/2001	49	49.62	48.81	49
01/19/2001	47.77	49.5	47.15	47.77
01/22/2001	46.6	48.99	46.05	46.6
01/23/2001	46.02	47.1	46.01	46.02
01/24/2001	45.1	46.51	44.5	45.1
01/25/2001	44.3	47.1	44.3	44.3
01/26/2001	44.1	45.25	43.85	44.1
01/29/2001	43.89	44.98	42.75	43.89
01/30/2001	45.73	45.73	43.71	45.73
01/31/2001	45.54	46.5	44.75	45.54
02/01/2001	44.3	45.45	43.25	44.3
02/02/2001	43	44.7	43	43
02/05/2001	44.1	45.2	43.3	44.1
02/06/2001	44.4	45.7	44.06	44.4
02/07/2001	43.8	45.19	43.5	43.8
02/08/2001	45	45.3	44	45
02/09/2001	45.79	46.4	44.6	45.79
02/12/2001	45.05	46.69	44.6	45.05
02/13/2001	46	46.69	44.91	46
02/14/2001	45.17	46.2	44.52	45.17
02/15/2001	45.75	46.55	45.24	45.75
02/16/2001	44.29	45.87	44.15	44.29
02/19/2001	46	46.34	44.44	46
02/20/2001	45.96	46.58	44.67	45.96
02/21/2001	45.82	46.56	44.13	45.82
02/22/2001	45.4	45.91	44.1	45.4
02/23/2001	43.64	44.79	42.48	43.64
02/26/2001	44.1	45.69	43.43	44.25
02/27/2001	44.7	45.49	42.93	43.9
02/28/2001	43.3	44.9	42.95	43.61
03/01/2001	43.59	46.5	43.18	46.49
03/02/2001	45.95	46.8	43.5	43.65
03/05/2001	44.2	45	44.15	44.22
03/06/2001	44.4	44.7	43.5	44.7
03/07/2001	44.7	45.7	43.8	45.7
03/08/2001	45.4	46.5	44.25	45
03/09/2001	45	48	44.26	45.6
03/12/2001	45.5	46.69	44.25	44.99
03/13/2001	44.5	44.71	42.7	43
03/14/2001	43.49	45.55	42.63	43.88
03/15/2001	44.05	45	43.5	44.68
03/16/2001	45.49	45.7	44.15	44.5
03/19/2001	45	45.5	44.12	44.82
03/20/2001	44.9	46.32	44.3	44.9
03/21/2001	44.5	45.95	44.33	44.9
03/22/2001	44.35	45.37	43.51	44
03/23/2001	44.2	45.25	44.1	44.8
03/26/2001	44.9	45.8	44.1	44.85
03/27/2001	45	46.7	44.8	46.2
03/28/2001	46.2	46.67	45.1	46.29
03/29/2001	45.36	48	45.36	47.9
03/30/2001	47.5	48	46.3	47.65
04/02/2001	48.5	48.5	46.75	47.8
04/03/2001	47.99	47.99	44.34	44.7
04/04/2001	44.43	46.67	43.51	46
04/05/2001	46.89	47.9	44.5	47.6
04/06/2001	47.89	47.89	44.56	45.2
04/09/2001	43.9	48.1	43.9	47
04/10/2001	47.85	47.85	46.26	46.26
04/11/2001	46.11	46.75	45.05	46
04/12/2001	46.09	47	45.15	46.64
04/13/2001	46.64	46.64	46.64	46.64
04/16/2001	46.64	46.64	46.64	46.64
04/17/2001	47.15	47.84	45.05	47.66
04/18/2001	48	48.81	47.01	48.53
04/19/2001	48.5	49	46.11	46.55
04/20/2001	47.01	47.4	45.3	45.8
04/23/2001	45.8	46.19	45	45.69
04/24/2001	46	46.8	45.65	46.03
04/25/2001	46.35	47.08	45.1	47.08
04/26/2001	47	47.54	46.06	46.21
04/27/2001	46.87	48	46.2	48
04/30/2001	47.34	47.68	46.32	46.95
05/01/2001	46.95	46.95	46.95	46.95
05/02/2001	46.62	47.78	46.46	47
05/03/2001	47.4	47.67	44.7	45.25
05/04/2001	45.38	46.19	43.8	45.2
05/07/2001	45.75	46	44.51	45.96
05/08/2001	45.35	46.19	45.17	45.8
05/09/2001	45.11	46.09	44.3	44.47
05/10/2001	44.21	45.08	44.2	44.8
05/11/2001	44.79	46.31	44.71	46
05/14/2001	46.31	46.36	44.5	44.59
05/15/2001	45.8	47	45	45.6
05/16/2001	45.2	47.5	45.2	47.5
05/17/2001	47.5	48.02	45.59	46.11
05/18/2001	46.15	47.49	46	47.2
05/21/2001	47.2	48.24	46.3	47.38
05/22/2001	48.21	49.64	48.02	49.03
05/23/2001	48.99	51.2	48.8	49.32
05/24/2001	49.9	50.85	49.26	49.26
05/25/2001	49.22	49.79	47.4	47.4
05/28/2001	47.95	49.25	47.95	48.22
05/29/2001	48.5	48.92	47.45	47.9
05/30/2001	47.9	48.1	46.51	46.6
05/31/2001	46.5	48.5	46.5	48.31
06/01/2001	48.9	48.9	46.99	48
06/04/2001	48	48	48	48
06/05/2001	48	49.45	47.51	47.88
06/06/2001	49.3	49.3	47.8	48.2
06/07/2001	48.15	48.5	46.8	48.3
06/08/2001	47.8	48.3	47.25	47.51
06/11/2001	47.4	47.99	46.6	46.6
06/12/2001	46.5	46.96	44.75	45
06/13/2001	44.91	47.3	44.91	47.14
06/14/2001	46.5	47.1	46.01	46.13
06/15/2001	46.15	47.45	45.2	45.2
06/18/2001	45.75	46.5	45.21	45.21
06/19/2001	46.2	46.2	44.18	44.18
06/20/2001	44.27	46.6	43.73	45.5
06/21/2001	46.18	46.52	42.83	42.83
06/22/2001	43.4	44.97	43.3	43.56
06/25/2001	44.26	44.8	43.35	43.35
06/26/2001	43.84	43.84	41.91	43.33
06/27/2001	43.33	44.87	43	43
06/28/2001	43.74	44.65	41.86	44.45
06/29/2001	44.65	44.65	42.3	42.77
07/02/2001	42.77	43.9	42	43.6
07/03/2001	43.82	44.45	43.1	43.15
07/04/2001	43.55	43.87	43.25	43.85
07/05/2001	43.85	44.7	43.5	43.5
07/06/2001	43.5	43.89	42.56	42.56
07/09/2001	42.56	42.8	41.89	42.35
07/10/2001	42.27	42.7	42.01	42.2
07/11/2001	42.2	43.5	41.46	42.51
07/12/2001	43.49	43.49	42.2	42.31
07/13/2001	42.11	42.2	40.3	40.99
07/16/2001	41.49	41.5	40.3	40.7
07/17/2001	40.64	42.43	40.2	42.18
07/18/2001	42.8	45.87	42.43	45.39
07/19/2001	44	44.45	40.86	42.25
07/20/2001	42.08	43.45	42.01	43.15
07/23/2001	42.25	43.67	42.25	43.67
07/24/2001	43.53	44.8	43	43.85
07/25/2001	44.35	44.35	43.19	43.35
07/26/2001	44.3	44.53	43.35	44.12
07/27/2001	44.59	45.5	44.15	45.2
07/30/2001	45.6	46.48	45.2	46.08
07/31/2001	46.2	46.2	44.66	44.66
08/01/2001	44.3	44.94	43.35	43.6
08/02/2001	44	44.67	43.61	43.74
08/03/2001	44	45.18	43.71	44.2
08/06/2001	44.21	44.4	42.67	42.76
08/07/2001	42.36	43.45	41.45	43.45
08/08/2001	42.95	42.95	41.8	42
08/09/2001	41.24	41.88	40.21	41.07
08/10/2001	41.14	42.8	41.14	42.8
08/13/2001	43.4	44.28	42.23	44.19
08/14/2001	44.27	45.07	44.2	44.79
08/15/2001	44.55	45.25	43.8	44.02
08/16/2001	43.81	45	43.51	44.1
08/17/2001	43.98	44.59	42.13	42.13
08/20/2001	42.16	43.34	42.16	42.41
08/21/2001	42.49	42.98	42	42.94
08/22/2001	42.71	43.29	42.02	42.4
08/23/2001	42.42	43.09	42.26	42.71
08/24/2001	43.2	44	42.75	43.14
08/27/2001	42.9	44.55	42.9	43.69
08/28/2001	43.4	44.14	41.6	41.65
08/29/2001	41.47	42.9	41.31	42.65
08/30/2001	42.1	42.89	41.56	41.58
08/31/2001	41.35	42.14	40.65	40.73
09/03/2001	41.46	41.46	40	40.58
09/04/2001	41.14	42.2	41.13	41.89
09/05/2001	41.8	41.88	41.1	41.29
09/06/2001	41.97	42.3	40.76	42.08
09/07/2001	41.55	42.4	41.2	41.8
09/10/2001	41.8	42.4	40.72	41.5
09/11/2001	41.25	41.77	38.05	38.06
09/12/2001	37	40.7	37	40.5
09/13/2001	40.9	43.99	40.26	43.91
09/14/2001	44	45.6	41.55	42.5
09/17/2001	42.5	44.22	42.2	43
09/18/2001	42.18	44.39	41.7	43
09/19/2001	43.95	44.65	42.85	43.07
09/20/2001	42.34	43.3	39.81	40.26
09/21/2001	39.5	41.69	38.5	40.11
09/24/2001	40.75	41.99	40.75	41
09/25/2001	40.02	41.1	40.02	40.1
09/26/2001	40.02	40.6	39.3	39.7
09/27/2001	39.63	40.19	37.9	38.5
09/28/2001	38.01	40.09	38.01	40
10/01/2001	40.1	41.14	39.03	41
10/02/2001	41.48	41.92	40	41.92
10/03/2001	41.83	41.83	39.52	39.92
10/04/2001	40.32	41.8	40.32	41.72
10/05/2001	41.5	41.68	40.32	40.88
10/08/2001	41	41.47	39.72	40.89
10/09/2001	40.95	43.9	40.87	42.25
10/10/2001	42.5	44.4	41.85	44.4
10/11/2001	44.4	45.3	42.94	43.5
10/12/2001	44.49	44.5	42.22	42.67
10/15/2001	42	44.2	42	43.5
10/16/2001	43.1	43.85	42.8	43.37
10/17/2001	43.85	43.95	42.62	43.31
10/18/2001	43.1	44.19	42.6	43.49
10/19/2001	42.85	43.87	42.6	43.22
10/22/2001	43.2	45.02	42.81	45.02
10/23/2001	45	45	42.73	43.51
10/24/2001	43.73	44.43	41.8	41.99
10/25/2001	42.5	43.49	41.2	43.49
10/26/2001	43.8	44.41	43.2	44.09
10/29/2001	43.7	43.91	42.86	43.36
10/30/2001	42.7	43.6	42.3	42.3
10/31/2001	42.92	43.5	42	42.71
11/01/2001	42.1	42.77	41.52	42.77
11/02/2001	43	43	41.25	42.42
11/05/2001	41.44	42.95	41.44	42.3
11/06/2001	42.25	42.49	41.53	42.15
11/07/2001	42.25	42.87	41.56	42.75
11/08/2001	42.7	43.99	42.29	43.02
11/09/2001	42.51	43.85	42.51	43.75
11/12/2001	43.75	44	42.5	42.92
11/13/2001	42.7	43.55	41.53	41.92
11/14/2001	42.4	42.4	40.6	40.78
11/15/2001	42	42.19	40.4	40.85
11/16/2001	41	41.5	39.4	39.4
11/19/2001	39.75	40.92	38.52	38.81
11/20/2001	38.6	39.5	37.66	39
11/21/2001	38.83	39.2	38.02	39.1
11/22/2001	39.32	39.68	38.65	39.42
11/23/2001	39.88	39.88	39.15	39.3
11/26/2001	39.5	40.2	39.5	39.63
11/27/2001	40	40.1	38.25	38.5
11/28/2001	38.38	39.7	38.03	39.28
11/29/2001	39.2	39.58	38.26	38.63
11/30/2001	39.26	40.8	39.05	40
12/03/2001	40.25	40.25	38.8	39.3
12/04/2001	39.3	39.52	39.07	39.5
12/05/2001	39.8	40.46	39.4	40.4
12/06/2001	40.6	41.25	39.65	39.97
12/07/2001	40	40.9	39.4	40
12/10/2001	40.3	40.3	39.62	40
12/11/2001	38.3	39	37.44	38.95
12/12/2001	38.9	38.9	38.25	38.25
12/13/2001	38.25	38.49	37.5	37.5
12/14/2001	37.5	38.19	37.44	37.44
12/17/2001	38	38.48	37.5	38.34
12/18/2001	37.9	38.6	37.83	38.6
12/19/2001	38.65	39.1	38.14	38.9
12/20/2001	38.6	39.08	38.15	38.55
12/21/2001	38.8	38.8	37.97	37.97
12/24/2001	37.97	38.64	37.8	38.28
12/25/2001	38.28	38.28	38.28	38.28
12/26/2001	38.28	38.28	38.28	38.28
12/27/2001	37.79	38.49	37.66	38.22
12/28/2001	38.22	38.75	37.83	38.75
12/31/2001	38.75	38.75	38.75	38.75

Menu

Create your free account now!

HO.PA: Thales S.A. Historical Data

2001 Historical Chart

Average

Low

High