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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.4246
CLOSE 26.4341

Low

LOW 23.07

High

HIGH 28.91
DATEOPENHIGHLOWCLOSE
01/02/201224.1124.5424.1124.4
01/03/201224.5524.5524.1324.38
01/04/201224.3224.4123.9524
01/05/2012242423.4723.5
01/06/201223.6723.8823.5923.83
01/09/201223.8323.9723.2323.34
01/10/201223.5124.0423.4523.89
01/11/201223.8924.7423.8924.74
01/12/201224.782524.5524.82
01/13/201224.892524.2924.68
01/16/201224.5624.7924.4224.71
01/17/201224.8725.0524.6825.05
01/18/201224.9725.2224.8225.11
01/19/201225.1725.6525.125.65
01/20/201225.725.725.2625.66
01/23/201225.325.7224.8525.6
01/24/201225.425.5825.1625.45
01/25/201225.5325.5725.1625.27
01/26/201225.4125.7225.0925.72
01/27/201225.525.7225.4125.56
01/30/201225.4225.724.9725.03
01/31/201225.1726.725.126.16
02/01/201226.3127.4426.1127.07
02/02/201227.1327.2526.8827
02/03/201227.0127.5726.8727.56
02/06/201227.727.7727.3127.4
02/07/201227.4627.4626.927.25
02/08/201226.9927.1726.6126.9
02/09/201226.9927.2526.827
02/10/201226.932726.6626.75
02/13/201226.9827.1826.8626.99
02/14/201226.9527.1726.7526.95
02/15/201227.0627.226.9127.2
02/16/201227.0827.0826.7227.07
02/17/201227.2427.4927.0827.4
02/20/201227.527.7527.4727.56
02/21/201227.5727.5927.2527.37
02/22/201227.3427.627.3427.46
02/23/201227.3427.5927.2227.28
02/24/201227.3127.7527.2427.53
02/27/201227.1627.1626.3526.92
02/28/201226.9327.0626.6826.93
02/29/20122727.2826.8127.09
03/01/201227.0827.442727.33
03/02/201227.3627.3727.227.3
03/05/201227.2627.3527.0227.25
03/06/201227.2427.2526.2226.37
03/07/201226.9527.3326.6227.09
03/08/201227.0827.927.0527.84
03/09/201227.8128.1127.8128
03/12/201227.8628.3827.8628.14
03/13/201228.3128.6428.2228.56
03/14/201228.6928.9128.3828.51
03/15/201228.5828.7128.3328.54
03/16/201228.6428.828.428.71
03/19/201228.8428.928.3728.37
03/20/201228.428.7928.1328.63
03/21/201228.6428.6828.1428.41
03/22/201228.2928.3927.8127.9
03/23/201227.9328.1527.8128.14
03/26/201228.228.327.6528.26
03/27/201228.3328.3327.9228.21
03/28/201228.2228.312828.05
03/29/201228.0828.2227.5927.74
03/30/201227.8828.227.8628.06
04/02/201228.2128.528.0628.36
04/03/201228.428.427.8127.81
04/04/201227.8127.9127.0627.1
04/05/201227.1527.226.6326.95
04/10/201226.726.8326.2426.25
04/11/201226.2526.7626.126.7
04/12/201226.8227.0326.4427
04/13/201226.8926.9926.226.43
04/16/201226.3326.526.1726.21
04/17/201226.2127.1726.2127.1
04/18/201227.0127.0826.726.81
04/19/201226.9227.0826.3626.55
04/20/201226.5526.5825.8225.93
04/23/201225.7125.822525.05
04/24/201225.1125.6125.1125.55
04/25/201225.5726.0825.525.95
04/26/201225.9326.1525.8325.89
04/27/201225.7326.4625.6526.42
04/30/201226.526.526.0526.17
05/02/201226.426.52626.2
05/03/201226.2426.3726.0326.2
05/04/201226.1626.225.3825.55
05/07/201225.125.7925.0325.76
05/08/201225.7125.7125.0625.21
05/09/201225.3925.4624.7525.17
05/10/201225.3625.4224.7425.42
05/11/201225.2325.324.525.3
05/14/201225.1425.1424.3724.53
05/15/201224.6224.6224.1124.16
05/16/201223.9624.5123.6824.25
05/17/201224.324.6324.0124.52
05/18/201224.2424.6924.0324.33
05/21/201224.3324.7224.3324.46
05/22/201224.632524.6124.83
05/23/201224.6824.824.1524.24
05/24/201224.3324.4223.9124.35
05/25/201224.4224.6324.124.33
05/28/201223.9624.1423.7723.88
05/29/201223.924.4723.924.33
05/30/201224.324.3323.6523.65
05/31/201223.7523.9223.5723.91
06/01/201224.0824.0823.1223.32
06/04/201223.123.523.123.26
06/05/201223.3923.523.1923.37
06/06/201223.512423.4423.95
06/07/201224.0124.4223.7824.18
06/08/201224.124.1523.5223.9
06/11/201224.6924.8323.9123.96
06/12/201223.9524.2523.7524.07
06/13/201224.1524.2323.2523.58
06/14/201223.5923.6623.0723.47
06/15/201223.6724.0923.5123.98
06/18/201224.2524.4524.0324.23
06/19/201224.2524.6124.0324.49
06/20/201224.5324.7324.0624.71
06/21/201224.9325.624.6725.26
06/22/201225.1125.424.9225.4
06/25/201225.4625.6424.9525.13
06/26/201225.1725.1724.6224.67
06/27/201224.8625.4324.6725.4
06/28/201225.525.72525.4
06/29/20122626.0525.526.02
07/02/201226.0226.6725.8426.67
07/03/201226.5926.8326.4426.74
07/04/201226.6127.2326.6127.16
07/05/201227.0327.1826.6326.95
07/06/201226.7126.9726.626.64
07/09/201226.526.5426.3326.42
07/10/201226.5226.9126.4726.55
07/11/201226.526.526.1226.22
07/12/201226.1726.3825.8825.96
07/13/201226.1726.3825.7626.3
07/16/201226.3226.7226.1626.63
07/17/201226.6626.9926.5226.79
07/18/201226.926.9226.6326.86
07/19/20122727.2826.8827.21
07/20/201227.227.5126.8626.92
07/23/201226.5726.5725.6225.77
07/24/201225.7825.9525.5825.77
07/25/201225.6426.3425.6425.98
07/26/201225.9426.1625.6125.83
07/27/201225.952625.3225.67
07/30/201225.882625.5425.92
07/31/201225.9225.9225.1825.49
08/01/201225.3425.6125.3425.5
08/02/201225.3725.9925.3725.5
08/03/201225.626.3725.4926.36
08/06/201226.3626.4326.2526.42
08/07/201226.4226.7526.1126.53
08/08/201226.426.542626.08
08/09/201226.1326.3625.9526.25
08/10/201226.1226.426.1226.39
08/13/201226.4226.4226.126.29
08/14/201226.3426.3725.9826.07
08/15/201225.9626.2525.9326.15
08/16/201226.2926.4625.726.46
08/17/201226.4627.0726.3527.05
08/20/201226.9727.1926.5426.72
08/21/201226.7827.1226.7526.89
08/22/201226.7426.8626.6126.67
08/23/201226.8126.8226.3526.59
08/24/201226.6326.6326.2326.42
08/27/201226.2526.5826.2526.51
08/28/201226.5126.8426.426.56
08/29/201226.626.8526.3726.76
08/30/201226.6526.7226.2126.31
08/31/201226.2426.4926.1726.42
09/03/201226.4226.726.4226.67
09/04/201226.6226.8126.4326.45
09/05/201226.4326.5526.0326.4
09/06/201226.5327.1526.4827.09
09/07/201227.1827.2726.9427.03
09/10/201226.9927.226.8427.01
09/11/201226.9827.2326.8527.17
09/12/201227.1627.7726.827.64
09/13/201227.7227.7226.4826.62
09/14/201226.927.326.8927.05
09/17/201226.7127.2426.5427.07
09/18/201226.926.9226.6326.7
09/19/201226.6926.8326.2326.83
09/20/201226.8126.9626.5926.7
09/21/201226.8327.1526.727.05
09/24/201226.826.9926.4526.76
09/25/201226.7526.9526.5526.91
09/26/201226.5526.7426.326.67
09/27/201226.622726.5627
09/28/201227.0527.0526.6226.73
10/01/201226.5927.126.5927.1
10/02/201227.1227.4626.9727.25
10/03/201227.1527.6327.0527.48
10/04/201227.627.9727.427.76
10/05/201227.8328.8727.7628.59
10/08/201228.3328.5428.1228.34
10/09/201228.3528.3828.0428.08
10/10/201227.8828.2627.8827.89
10/11/201227.8628.4927.8228.4
10/12/201228.4128.7228.328.36
10/15/201228.2328.327.9328.26
10/16/201228.3828.4628.128.26
10/17/201228.2528.2527.8127.92
10/18/20122828.2127.6328.02
10/19/201227.9628.0527.927.9
10/22/201227.8628.0827.7527.9
10/23/201228.0328.0327.4927.73
10/24/201227.8327.9227.5727.83
10/25/201227.9327.9727.6827.68
10/26/201227.5827.8627.4227.5
10/29/201227.3627.5527.227.38
10/30/201227.327.527.2827.4
10/31/201227.327.4327.0927.14
11/01/201227.1127.3326.8827.3
11/02/201227.327.382727.2
11/05/201227.1427.2826.9727.15
11/06/201227.1527.5527.0727.42
11/07/201227.5927.5927.227.27
11/08/201227.4227.526.5226.63
11/09/201226.6526.7526.226.73
11/12/201226.752726.5126.76
11/13/201226.6626.6926.326.52
11/14/201226.3326.4526.1426.26
11/15/201226.1626.526.1626.33
11/16/201226.3426.525.9825.98
11/19/201226.0526.4825.9726.44
11/20/201226.3326.6926.2226.64
11/21/201226.526.6226.1626.43
11/22/201226.5426.8626.2926.84
11/23/201226.7626.9626.5826.91
11/26/201226.7526.8326.726.81
11/27/201226.927.2526.8827.13
11/28/201227.0827.2926.927.26
11/29/201227.427.5927.3127.59
11/30/201227.5827.9827.5727.66
12/03/201227.6528.2527.6527.94
12/04/201227.7527.8127.5327.75
12/05/201227.752827.6327.73
12/06/201227.7828.0627.7427.89
12/07/201227.822827.6227.9
12/10/201227.927.9227.4127.8
12/11/201227.6527.8827.4827.56
12/12/201227.4327.5527.2327.42
12/13/201227.5727.5727.1627.36
12/14/201227.3727.527.2627.35
12/17/201227.2527.427.1327.23
12/18/201227.2628.2727.2627.97
12/19/201227.8828.2127.2827.3
12/20/201227.2427.426.8127
12/21/201226.7926.8526.4226.54
12/24/201226.4226.4626.1326.31
12/27/201226.1626.4326.1226.25
12/28/201226.2626.372626.04
12/31/201226.0926.2525.8726.25