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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.5113
CLOSE 28.4692

Low

LOW 24.99

High

HIGH 35.85
DATEOPENHIGHLOWCLOSE
01/04/201035.8235.8535.3835.52
01/05/201035.4735.4734.5134.81
01/06/201034.7634.7934.234.37
01/07/201034.3534.8734.3534.79
01/08/201035.5535.835.235.41
01/11/201035.435.533.5633.56
01/12/201033.8333.9633.5333.78
01/13/201033.8534.4233.8133.93
01/14/201034.234.233.1133.24
01/15/201033.2633.7933.0533.26
01/18/201032.7833.2932.6433.24
01/19/201033.0433.5432.8133.45
01/20/201033.333.5133.0633.13
01/21/201033.4433.532.832.9
01/22/201032.9433.2132.7832.9
01/25/201032.6932.932.532.8
01/26/201032.6232.6732.2432.57
01/27/201032.4232.9632.232.56
01/28/201032.8533.4932.7432.81
01/29/201032.83332.5132.83
02/01/201032.7733.0732.5933.04
02/02/201033.0633.2432.733.22
02/03/201033.2233.2532.932.99
02/04/201032.9933.0932.5332.63
02/05/201032.532.531.7232.1
02/08/201032.4532.7232.2432.58
02/09/201032.4933.1532.3733
02/10/201033.2833.4432.8833.09
02/11/201033.3133.4932.8333.33
02/12/201033.5533.6432.932.99
02/15/201033.0633.1532.7132.9
02/16/20103333.132.732.78
02/17/20103333.7232.9933.72
02/18/201033.8134.0533.5133.71
02/19/201030.7530.7527.829.62
02/22/201029.930.1829.2129.25
02/23/201029.3129.428.3628.64
02/24/201028.8229.2128.629
02/25/201028.8529.2728.4928.71
02/26/201028.7929.3428.729.34
03/01/201029.4729.5528.7429.19
03/02/201029.1829.6628.9929.65
03/03/201029.5229.8229.329.77
03/04/201029.830.0829.6230
03/05/201030.1230.2629.9430.26
03/08/201030.2630.2929.6730.01
03/09/201029.8629.8629.2229.65
03/10/201029.3529.6529.1629.4
03/11/201029.2329.8429.2129.34
03/12/201029.3729.6629.2229.41
03/15/201029.4529.5729.329.41
03/16/201029.4529.9429.2829.37
03/17/201029.5429.5429.3229.41
03/18/201029.429.729.3229.46
03/19/201029.6429.7329.529.65
03/22/201029.6429.7529.4229.56
03/23/201029.629.8329.3629.38
03/24/201029.4129.5429.1129.3
03/25/201029.3129.4829.1729.31
03/26/201029.329.4829.2329.3
03/29/201029.2929.4529.229.21
03/30/201029.9630.2729.6829.68
03/31/201029.7429.8229.529.72
04/01/201029.7829.8929.6429.74
04/06/201029.7229.7529.3529.48
04/07/201029.5429.6529.0429.28
04/08/201029.2529.3328.7528.9
04/09/201029.0529.3428.9729.09
04/12/201029.2429.7429.1429.57
04/13/201029.6129.6729.3229.39
04/14/201029.4629.7329.429.67
04/15/201029.829.829.3729.45
04/16/201029.3229.582929.01
04/19/20102929.0328.7528.77
04/20/201028.929.5528.729.41
04/21/201029.5129.5129.1629.26
04/22/201029.1929.7128.7528.98
04/23/201028.9429.1228.7528.83
04/26/201028.9529.1428.8829
04/27/201028.9328.9528.3528.35
04/28/201028.1828.3227.7527.84
04/29/201028.0328.327.9228.14
04/30/201028.0928.3827.9128.06
05/03/201027.928.2227.7528.09
05/04/201028.1528.4127.3327.39
05/05/201027.2527.792727.35
05/06/201027.1827.752727.34
05/07/201026.7527.2526.3726.72
05/10/201027.4827.9527.127.76
05/11/201028.129.082828.44
05/12/201028.2329.0228.228.91
05/13/201029.0529.2628.7228.85
05/14/201028.8128.9528.0128.16
05/17/20102828.827.7928.22
05/18/201028.4929.0528.4928.68
05/19/201028.2428.4928.0228.1
05/20/201028.1828.527.627.91
05/21/201027.72827.3327.7
05/24/201027.8428.1127.3527.57
05/25/20102727.3126.426.51
05/26/201026.4327.1426.2826.95
05/27/201027.227.4827.0427.38
05/28/201027.4927.827.3627.47
05/31/201027.472827.427.92
06/01/201027.727.9927.3227.74
06/02/201027.7428.0327.5127.99
06/03/201028.4828.5728.0828.2
06/04/201028.3328.5427.7627.83
06/07/201027.652827.5527.67
06/08/201027.7227.9227.2827.48
06/09/201027.8828.227.7128.09
06/10/201027.828.4627.7528.36
06/11/201028.5828.5827.828
06/14/201028.1428.6327.9828.61
06/15/201028.5428.9528.3928.75
06/16/201028.828.8328.2228.47
06/17/201028.328.6728.1528.26
06/18/201028.2628.4827.9728.06
06/21/201028.2828.5827.9228.1
06/22/201027.8128.1827.828.01
06/23/201027.8828.1427.8828.01
06/24/201028.128.1527.2927.42
06/25/201027.3627.552727.47
06/28/201027.4827.5527.1527.46
06/29/201027.227.326.826.82
06/30/201026.8427.0526.4726.54
07/01/201026.2426.3925.8826.04
07/02/201026.3326.5225.9226.33
07/05/201026.526.525.825.8
07/06/201026.0426.2125.8326.05
07/07/201025.7426.1225.4825.93
07/08/201026.3326.5226.1126.39
07/09/201026.526.726.2426.32
07/12/201026.3126.5326.1526.46
07/13/201026.3726.6326.2526.48
07/14/201026.4826.6626.1826.51
07/15/201026.3726.6326.1426.29
07/16/201026.5226.7126.3826.42
07/19/201026.2626.4725.8825.88
07/20/20102626.0825.4225.67
07/21/201025.9726.1825.7425.8
07/22/201025.826.8325.726.81
07/23/201026.8327.0526.5626.93
07/26/201026.992726.4426.74
07/27/201026.8127.2526.4827.24
07/28/201027.0627.4526.7526.95
07/29/201027.0727.2426.1826.29
07/30/201026.4926.4925.725.9
08/02/201026.1626.422626.33
08/03/201026.426.5926.2326.47
08/04/201026.3126.4326.0226.09
08/05/20102626.492626.06
08/06/201026.0926.5226.0926.38
08/09/201026.6726.6726.1726.31
08/10/201026.3826.6626.2126.55
08/11/201026.526.6226.1326.14
08/12/201026.126.3625.9325.98
08/13/201025.9726.1125.6525.86
08/16/201025.8426.0325.425.62
08/17/201025.2625.82525.74
08/18/201025.6526.125.6525.84
08/19/20102626.0325.4225.42
08/20/201025.725.7625.2525.71
08/23/201025.6725.9725.625.85
08/24/201025.7125.7125.2225.47
08/25/201025.7225.722525.24
08/26/201025.5125.7325.225.31
08/27/201025.2325.3925.0225.31
08/30/201025.5625.5625.325.4
08/31/201025.0425.2924.9925.23
09/01/201025.2925.9325.0825.87
09/02/201025.7725.9725.2525.39
09/03/201025.4525.4625.1325.36
09/06/201025.4426.1725.3626.07
09/07/20102626.7225.9526.71
09/08/201026.7426.7926.3726.56
09/09/201026.526.9426.2726.94
09/10/201026.9327.2126.7527.08
09/13/201027.3227.6527.327.34
09/14/201027.4127.5326.9227.42
09/15/201027.327.5826.8827.1
09/16/201027.127.2826.9227.03
09/17/201027.0927.6326.7826.9
09/20/201026.9327.1726.8927.13
09/21/20102727.4226.9326.95
09/22/201027.2127.4226.7326.76
09/23/201026.8326.9626.2426.4
09/24/201026.4626.9926.2526.9
09/27/201026.9927.1726.8127.06
09/28/201027.0627.2526.6126.92
09/29/201026.9827.1726.8526.93
09/30/201026.8527.1926.626.81
10/01/201026.927.0626.4626.51
10/04/201026.5526.7126.3326.56
10/05/201026.4827.1126.3726.95
10/06/201027.1527.6827.1527.53
10/07/201027.4227.5727.1727.54
10/08/201027.527.8927.427.8
10/11/201027.8627.8627.5427.65
10/12/201027.6127.9327.327.84
10/13/20102828.427.8728.29
10/14/201028.5829.928.5829.72
10/15/201029.8429.8829.529.74
10/18/201029.5129.7329.3329.48
10/19/201029.2829.6529.2629.65
10/20/201029.3729.4828.8429.38
10/21/201029.1729.3728.9729.33
10/22/201029.3429.4629.0229.13
10/25/201029.1329.1728.9329
10/26/201029.0729.1228.929.12
10/27/201028.9529.228.9529.03
10/28/201029.0529.128.9529.05
10/29/201029.0829.3528.9329.3
11/01/201029.529.929.429.55
11/02/201029.5830.129.3829.98
11/03/201029.8229.9829.0829.08
11/04/201029.3829.3828.7529.11
11/05/201029.0529.228.6228.89
11/08/201028.7529.0628.7229.02
11/09/201029.0229.5828.9129.37
11/10/201029.4529.5529.1329.13
11/11/201029.1329.328.5428.78
11/12/201028.5828.8528.5728.78
11/15/201028.7628.9928.5728.98
11/16/201028.92928.4228.42
11/17/201027.6727.6727.0827.23
11/18/201027.3227.4727.0227.46
11/19/201027.5527.827.0627.28
11/22/201027.3727.4326.526.5
11/23/201026.4626.8126.2126.62
11/24/201026.6427.1726.627
11/25/201027.0827.0826.6426.96
11/26/201026.9527.3726.5927.29
11/29/201027.3727.5227.0727.07
11/30/201027.127.22727.01
12/01/201027.3127.527.0127.43
12/02/201027.5427.9927.427.92
12/03/201027.9128.5327.928.43
12/06/201027.7528.4927.6728.23
12/07/201028.2628.5728.2528.33
12/08/201028.2328.3227.9728.29
12/09/201028.4528.4628.0528.09
12/10/201028.1128.272828.27
12/13/201028.3228.427.9627.99
12/14/201028.0128.0127.727.94
12/15/201027.9227.9927.7527.86
12/16/201027.427.5626.3226.83
12/17/201026.7926.8326.2126.21
12/20/201026.3326.5326.1626.43
12/21/201026.526.7826.4726.58
12/22/201026.5826.726.3926.66
12/23/201026.6526.7226.526.66
12/24/201026.526.6526.4226.5
12/27/201026.4826.5526.2926.5
12/28/201026.526.5526.3526.37
12/29/201026.3626.5726.326.57
12/30/201026.6326.7926.2526.58
12/31/201026.5126.5826.1826.18