Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Thales S.A. logo
HO.PA
Thales S.A.
13:11:11
232.4 €
0.0000 (%0.00)
Previous Close: 232.6
Day Low₺232.1
Day High₺238.9
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HO.PA: Thales S.A. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.9332
CLOSE 24.9303

Low

LOW 18.12

High

HIGH 28.53
DATEOPENHIGHLOWCLOSE
01/01/200325.2625.2625.1725.17
01/02/200325.1326.562526.56
01/03/200326.5626.8726.0426.73
01/06/200326.527.3726.0926.25
01/07/200326.626.826.0826.65
01/08/200326.5126.5125.5126.03
01/09/200325.9626.3825.6226.33
01/10/200326.527.7726.1226.52
01/13/200326.8827.2226.526.73
01/14/200327.0327.3526.1927.13
01/15/200327.1227.4426.526.56
01/16/200326.628.1926.627.77
01/17/200327.727.926.727.09
01/20/200327.1928.127.0927.54
01/21/200327.6527.842727.15
01/22/200327.227.7726.326.6
01/23/200326.2427.082626.88
01/24/20032727.3726.7626.9
01/27/200326.9127.2526.3126.8
01/28/200326.526.7525.526.58
01/29/200326.1626.225.5425.91
01/30/200325.926.7525.625.9
01/31/200325.6526.4525.126.04
02/03/200326.7326.9425.8426.74
02/04/200326.326.525.1725.36
02/05/200325.5625.8925.2525.38
02/06/200325.725.882525.2
02/07/200325.0625.4825.0625.1
02/10/200325.2825.3724.5524.73
02/11/200325.325.3924.5924.62
02/12/200324.524.9323.724.05
02/13/200323.6124.7523.6124.32
02/14/200324.1824.3723.123.44
02/17/200323.724.923.624.88
02/18/200324.9924.9924.1224.37
02/19/200324.224.223.5923.73
02/20/200323.7323.8322.5522.75
02/21/200322.523.1322.2522.74
02/24/200322.9623.222.1122.15
02/25/200322.1522.721.721.72
02/26/20032222.1620.2520.4
02/27/200320.1621.9519.8621.45
02/28/200321.5421.5420.5521.26
03/03/200321.3821.5220.8421.15
03/04/20032121.2220.3421.1
03/05/200320.752120.5320.77
03/06/2003212120.5120.66
03/07/200320.5521.0920.1620.22
03/10/200320.1820.219.1219.4
03/11/200319.2119.3118.1218.94
03/12/200319.1719.2618.6318.75
03/13/200319.1519.6418.5519.23
03/14/200319.2921.0619.0621.03
03/17/200320.3922.3620.1121.91
03/18/200322.4423.6521.9522.04
03/19/200322.3622.9921.9922.56
03/20/200322.8322.922.0122.4
03/21/200322.6223.5722.4523.22
03/24/200323.0623.0621.221.59
03/25/200321.4522.2221.322.09
03/26/200322.222.5921.822.29
03/27/200321.8621.9921.2621.53
03/28/200321.5321.7321.121.3
03/31/200320.9921.420.4121.06
04/01/200320.9520.9920.2620.52
04/02/200320.521.820.521.55
04/03/200321.6522.521.6521.96
04/04/200322.1322.3721.3422.05
04/07/200322.5723.222.2522.85
04/08/200322.8423.3422.6622.85
04/09/200322.6622.8821.9822.41
04/10/200322.222.7722.1222.5
04/11/200322.522.8521.3821.52
04/14/200321.5121.921.4121.53
04/15/200321.9722.9521.6622.59
04/16/20032323.4122.6522.98
04/17/200322.6822.9622.1722.38
04/18/200322.3822.3822.3822.38
04/21/200322.3822.3822.3822.38
04/22/200322.3822.782222.32
04/23/200322.823.622.7523.53
04/24/200322.9223.722.923
04/25/200322.823.6922.3122.56
04/28/200322.623.4822.5823.12
04/29/200323.2924.2723.2623.75
04/30/200323.7724.2723.7423.97
05/01/200323.9723.9723.9723.97
05/02/200323.9524.1823.6724.08
05/05/200324.0824.7524.0824.53
05/06/200324.5124.6923.9124.37
05/07/200324.5524.7224.2424.38
05/08/200324.4724.6723.7623.76
05/09/200323.7624.2623.723.94
05/12/200324.324.4923.5423.55
05/13/200323.7824.0923.1423.6
05/14/200323.3824.123.324
05/15/200323.792423.323.93
05/16/200323.6424.0923.123.41
05/19/200323.6823.7322.522.64
05/20/200322.523.1722.3222.7
05/21/200322.72322.1223
05/22/200322.9623.4622.7622.91
05/23/200323.4923.8523.0523.47
05/26/200323.5623.9423.523.51
05/27/200323.323.3722.7722.87
05/28/200323.0723.3922.823.17
05/29/200323.1123.7523.0823.62
05/30/200323.324.223.1324.08
06/02/200323.524.0823.2523.39
06/03/200323.423.5322.7323.24
06/04/200323.0324.3523.0324.31
06/05/200324.325.7624.1525.64
06/06/200325.8725.924.424.53
06/09/200324.5625.1124.5624.79
06/10/200324.9726.2824.9726.2
06/11/200326.4227.126.227.08
06/12/200327.3427.6625.9526.99
06/13/200326.7427.3526.426.57
06/16/200326.5726.625.926.3
06/17/200326.7527.326.527.03
06/18/200327.127.325.9526.55
06/19/200326.5327.0526.2626.45
06/20/200326.1627.1926.1627.05
06/23/200326.7627.0225.926.05
06/24/200326.0526.3125.1525.3
06/25/200325.5725.825.3525.42
06/26/200325.3525.9525.1525.2
06/27/200325.4726.6125.2626.26
06/30/200325.1526.5425.1525.85
07/01/200325.5825.9924.624.84
07/02/200325.425.4725.0725.32
07/03/200325.4925.7325.1525.24
07/04/200325.2426.0925.125.72
07/07/200325.7226.8825.7226.81
07/08/200326.1327.6626.1327.05
07/09/200327.0527.1926.5526.66
07/10/200326.842726.3526.44
07/11/200326.3926.8525.7526.63
07/14/200326.1727.326.1727.05
07/15/200326.7828.0226.7827.56
07/16/200327.727.7926.7826.91
07/17/200326.6727.6326.4727.36
07/18/200327.527.526.6727.11
07/21/200327.3927.3926.727
07/22/200326.9827.1826.5226.71
07/23/200326.5227.0826.327.04
07/24/200326.8427.3226.5727.29
07/25/200327.0127.2926.7727.09
07/28/200327.3627.7527.3227.6
07/29/200327.5127.6426.7326.87
07/30/200326.7327.726.7227.53
07/31/200327.5528.4427.3128.11
08/01/200328.0228.5327.9128.08
08/04/200327.9328.3527.7727.92
08/05/200328.1528.1727.6328.03
08/06/200327.8227.8827.127.24
08/07/200327.4827.4826.727.19
08/08/200326.927.2526.5326.89
08/11/200327.0727.626.927.07
08/12/200327.2527.2526.5626.86
08/13/200326.8327.0826.5726.9
08/14/200326.8227.2926.827.1
08/15/200327.3282727.68
08/18/200327.8627.8627.1227.27
08/19/200327.4627.4826.5627.06
08/20/200327.0227.6526.926.96
08/21/200327.1827.5526.927.05
08/22/200327.0527.3727.0527.3
08/25/200327.4927.4926.8226.92
08/26/200327.0927.2326.626.7
08/27/200326.7526.9926.0126.29
08/28/200326.4626.726.3526.49
08/29/200326.3926.8325.9526.11
09/01/200326.226.8926.1826.85
09/02/200326.7827.1726.6426.99
09/03/200327.227.7426.8526.9
09/04/200327.0627.0626.526.65
09/05/200326.5327.1726.5226.71
09/08/200326.4627.426.4627.38
09/09/200327.4627.4626.626.94
09/10/200326.9326.9925.625.86
09/11/200325.4525.8825.0525.77
09/12/200326.0126.0525.4425.68
09/15/200325.126.0524.9624.96
09/16/200324.9625.7924.9625.75
09/17/200325.8625.9225.2525.52
09/18/200325.825.825.1725.33
09/19/200325.7526.625.5525.87
09/22/20032626.125.3225.67
09/23/200325.6725.9724.824.93
09/24/200325.1525.1624.5124.88
09/25/200324.6624.972424.3
09/26/200324.224.4823.8724
09/29/20032424.4523.3323.63
09/30/200323.5523.922.3123.3
10/01/200323.6823.6822.623.15
10/02/200323.4923.8523.3223.6
10/03/200323.8424.3823.3224.11
10/06/200324.4324.6124.224.53
10/07/200324.7124.8823.9124.05
10/08/200323.8624.4323.8624.1
10/09/200324.1724.223.5123.82
10/10/200323.8624.0623.823.96
10/13/200323.9824.1323.9724
10/14/200324.1224.4523.8124.15
10/15/200324.1525.124.1324.96
10/16/200324.8524.9624.624.7
10/17/200324.92524.5624.7
10/20/200324.6224.7224.524.65
10/21/200324.6824.872424.14
10/22/200324.1824.2623.8123.86
10/23/200323.5723.9923.523.83
10/24/200323.924.1523.7523.96
10/27/200323.9524.1523.9224.03
10/28/200324.1424.5524.0324.5
10/29/200324.6624.824.424.55
10/30/200324.6825.2224.5925.16
10/31/200325.125.224.5224.8
11/03/200324.9425.0224.7624.89
11/04/200324.9325.124.7524.9
11/05/200324.8925.724.8825.45
11/06/200325.3925.7625.0225.73
11/07/200325.5625.8625.5625.71
11/10/200325.625.7625.3625.56
11/11/200325.6225.6225.2425.34
11/12/200325.3425.4325.0125.07
11/13/200325.0125.2524.6124.72
11/14/200325.2525.7424.8225.28
11/17/20032525.224.7524.76
11/18/200325.0725.3424.9124.96
11/19/200324.7625.124.6225.02
11/20/200325.2925.4724.5124.62
11/21/200324.5625.4924.5625.34
11/24/200325.3525.8825.1725.75
11/25/200325.826.2825.7226.16
11/26/200326.2626.525.8526.15
11/27/200326.1126.1625.926.16
11/28/20032626.1525.7326.01
12/01/200325.8326.6925.8226.67
12/02/200326.5626.6626.2426.27
12/03/200326.2226.4125.8526.01
12/04/200325.8126.1725.6926.03
12/05/200325.8626.3725.8326.03
12/08/200325.6726.0325.6425.95
12/09/200326.2226.6526.2226.47
12/10/200326.4926.525.9126.23
12/11/200326.3526.9326.3526.86
12/12/200326.927.0326.7626.9
12/15/200327.1427.4327.0427.15
12/16/200326.8826.9426.326.55
12/17/200326.626.625.5226.09
12/18/200325.9326.2925.9126.28
12/19/200326.1626.8526.1626.75
12/22/200326.5126.9526.526.64
12/23/200326.7526.8926.526.61
12/24/200326.6426.7526.5526.55
12/25/200326.5526.5526.5526.55
12/26/200326.5526.5526.5526.55
12/29/200326.5326.7426.2726.73
12/30/200326.8726.8726.4526.63
12/31/200326.4126.7526.4126.65