HO.PA: Thales S.A. Historical Data

2018 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 106.5336

CLOSE 106.4913

Low

LOW 84.3

High

HIGH 124.45

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	91.22	91.78	90.62	91.16
01/03/2018	91.1	91.36	90.5	90.5
01/04/2018	91.2	91.74	90.84	91.14
01/05/2018	91.36	91.78	90.8	91.3
01/08/2018	91.32	92.18	90.86	91.12
01/09/2018	91.14	91.86	91.08	91.16
01/10/2018	91.2	91.56	90.82	90.86
01/11/2018	90.86	91.08	89.88	89.9
01/12/2018	90.2	90.4	89.46	89.6
01/15/2018	89.6	90.42	89.36	89.36
01/16/2018	89.58	90.14	89.12	89.66
01/17/2018	89.5	90.38	89.12	89.88
01/18/2018	90.34	91.34	89.92	90.9
01/19/2018	91.08	91.98	90.76	91.26
01/22/2018	91.62	91.62	90.72	90.96
01/23/2018	91.38	91.46	90.34	90.34
01/24/2018	90.3	90.38	88.72	88.86
01/25/2018	88.78	89.3	87.36	87.68
01/26/2018	89.16	90.86	89	90.12
01/29/2018	90.4	91.2	90.12	90.2
01/30/2018	90.1	90.32	89.22	89.58
01/31/2018	90	90.6	89.62	90.36
02/01/2018	90.76	91.2	89.14	89.74
02/02/2018	89.52	89.62	88.6	88.94
02/05/2018	88.76	88.78	87.86	88.3
02/06/2018	87.26	87.74	84.3	86.28
02/07/2018	86.78	88	86.1	87.5
02/08/2018	87.58	88.02	86.98	88.02
02/09/2018	87.6	88.88	87.52	88.3
02/12/2018	89	89.02	87.16	87.16
02/13/2018	87.2	87.86	86	87.12
02/14/2018	87.8	88.26	86.9	87.5
02/15/2018	87.7	89.44	87.06	88.48
02/16/2018	88.8	90.38	88.76	89.68
02/19/2018	90	90.8	89.48	90.36
02/20/2018	91.04	93.36	91.04	92.12
02/21/2018	91.96	92.66	91.36	92.22
02/22/2018	91.76	93.46	91.16	92.22
02/23/2018	92.48	92.68	91.9	92.16
02/26/2018	92.52	92.78	91.6	91.94
02/27/2018	91.84	93	91.6	91.72
02/28/2018	91.48	92.28	91	91.54
03/01/2018	91.22	91.96	90.5	91.06
03/02/2018	90.34	90.72	89.02	89.5
03/05/2018	89.3	90.32	89.02	89.72
03/06/2018	92.52	96.48	92.52	95.34
03/07/2018	95	95.42	94.06	94.7
03/08/2018	94.6	96.6	93.96	96.02
03/09/2018	96	96.9	95.42	96.62
03/12/2018	97.18	98.2	96.54	97.06
03/13/2018	97.1	98	96.76	97.46
03/14/2018	97.46	97.86	96.54	97
03/15/2018	97.02	97.7	96.84	97.4
03/16/2018	97.18	97.84	96.72	97.1
03/19/2018	96.98	97.2	96	97.1
03/20/2018	97	97.36	96.72	96.96
03/21/2018	96.82	97.34	96.78	97
03/22/2018	96.56	97.2	96.22	96.76
03/23/2018	96.1	96.46	94.44	96.2
03/26/2018	96.5	97.34	96.06	96.34
03/27/2018	97.48	98.06	96.86	97.6
03/28/2018	97.26	99.36	96.96	99.3
03/29/2018	99.3	99.62	98.6	98.94
04/03/2018	98.44	100.7	98	99.66
04/04/2018	99.74	99.9	98.28	98.92
04/05/2018	100	100.05	98.94	99
04/06/2018	98.88	100.6	98.36	100.2
04/09/2018	100.2	101.7	100.2	101.3
04/10/2018	101.65	101.8	101	101.55
04/11/2018	101	101.8	100.9	101.65
04/12/2018	101.7	101.85	100.7	101.2
04/13/2018	101.75	101.85	101.35	101.4
04/16/2018	101.4	101.85	101.35	101.7
04/17/2018	101.9	102.9	101.25	102.75
04/18/2018	103	103.6	102.6	103.6
04/19/2018	103.5	104.35	102.95	103
04/20/2018	103.1	104.2	102.6	103.4
04/23/2018	103.2	104.1	102.85	103.75
04/24/2018	104.05	104.35	103.35	104.35
04/25/2018	103.8	103.85	101.85	102.2
04/26/2018	102.35	103.7	101.9	103.2
04/27/2018	103.2	104.4	103.2	104.25
04/30/2018	104.1	105	103.8	105
05/02/2018	104.9	105.9	104.3	105.25
05/03/2018	106.75	109.3	104.85	109.3
05/04/2018	109.15	109.35	107.85	108.65
05/07/2018	108.8	110.35	108.65	110.1
05/08/2018	110	110.3	109.35	110.1
05/09/2018	110.1	111.2	109.75	111
05/10/2018	111.3	111.3	110.65	110.95
05/11/2018	111.05	111.15	110.3	110.65
05/14/2018	110.5	110.85	110.3	110.85
05/15/2018	110.6	110.9	110	110.65
05/16/2018	110.05	111.3	110	111.05
05/17/2018	111.2	111.2	110.45	110.6
05/18/2018	110.2	110.8	109.8	110
05/21/2018	110	111.05	109.9	110.15
05/22/2018	110	110.4	109	109.25
05/23/2018	109	109.4	107.9	109
05/24/2018	109	109.3	107.65	107.65
05/25/2018	108.3	109.65	108.3	109.35
05/28/2018	109.7	109.95	108.65	108.95
05/29/2018	108.3	108.7	107.65	108.3
05/30/2018	107.9	109.15	107	107.5
05/31/2018	107.75	109.3	107.75	108.9
06/01/2018	109.1	109.3	108.15	108.3
06/04/2018	108.45	108.45	107.7	107.95
06/05/2018	108	109.6	107.6	108.7
06/06/2018	108.3	109.45	106.75	108.4
06/07/2018	108.75	109.4	107.85	108.05
06/08/2018	108.15	110.35	107.6	110.35
06/11/2018	110.7	110.8	109.45	109.6
06/12/2018	110.1	110.3	109.35	109.6
06/13/2018	110	110	109.15	109.45
06/14/2018	109.25	111.25	108.5	110.7
06/15/2018	111.25	113.1	110.8	110.8
06/18/2018	110.75	111.3	110.15	110.95
06/19/2018	110.2	110.4	108.6	109
06/20/2018	109.25	109.6	108.5	108.75
06/21/2018	108.9	109.45	107.85	108.5
06/22/2018	108.5	108.8	107.9	108.4
06/25/2018	107.8	109.05	106.55	106.55
06/26/2018	106.5	108.1	106.25	107.5
06/27/2018	107.7	109.1	107	108.25
06/28/2018	107.7	109.35	107.7	108.35
06/29/2018	108.4	111.1	108.4	110.35
07/02/2018	109.7	109.85	108.8	108.95
07/03/2018	109.15	110.3	109.05	109.35
07/04/2018	109.3	109.75	108.85	109.15
07/05/2018	109.15	110.25	109.15	109.55
07/06/2018	109.7	110.9	109.25	109.45
07/09/2018	109.95	111.7	109.8	110.5
07/10/2018	110.4	111.95	110.05	111.8
07/11/2018	111.3	113.85	110.95	113.55
07/12/2018	113.55	116.65	113.35	116
07/13/2018	116.25	116.75	114.5	114.6
07/16/2018	114.3	115.85	113.65	114.4
07/17/2018	114.5	115	114	114.35
07/18/2018	114.5	115.45	114.25	114.3
07/19/2018	114.1	114.75	111.7	113.15
07/20/2018	113.95	115.5	112.6	113.45
07/23/2018	115	115.05	113.35	113.85
07/24/2018	113.8	113.85	111.7	112.4
07/25/2018	113.05	113.4	112.2	112.8
07/26/2018	113.45	113.85	112.65	113.4
07/27/2018	113.6	113.7	112.25	112.35
07/30/2018	112.45	112.65	112	112.15
07/31/2018	112.5	113.4	111.9	112.45
08/01/2018	112.4	112.7	111.9	112.55
08/02/2018	112.25	114.45	112.25	114.2
08/03/2018	114.4	115.55	114.05	114.8
08/06/2018	114.9	114.95	113.5	114
08/07/2018	113.95	114.35	113.25	114
08/08/2018	114.3	115.2	114.3	114.8
08/09/2018	114.85	115.25	114.25	115
08/10/2018	114.8	115.2	114.4	115.2
08/13/2018	115.05	115.35	114.75	115.1
08/14/2018	115.35	115.65	114.9	115.2
08/15/2018	115.3	115.4	114.05	114.85
08/16/2018	115.05	115.5	114.2	115.25
08/17/2018	115.35	115.4	114.5	115.15
08/20/2018	115.4	116.6	114.9	116.35
08/21/2018	116.5	116.95	115.8	116.3
08/22/2018	116.45	118.1	116.45	117.75
08/23/2018	117.7	119.25	117.5	118.15
08/24/2018	118.55	119.05	117.55	117.8
08/27/2018	118.35	118.65	117.55	117.55
08/28/2018	117.8	118.1	117.6	117.65
08/29/2018	118.55	121.75	118.4	121.6
08/30/2018	121.95	122.6	121.1	122.25
08/31/2018	122.25	122.45	120.15	121.35
09/03/2018	121.4	122.35	121	121.85
09/04/2018	122.2	122.3	118.4	118.4
09/05/2018	118.5	119.4	117.3	117.3
09/06/2018	117.6	119.2	117.45	117.8
09/07/2018	118	119.2	118	118.85
09/10/2018	118.95	119.9	118.55	119.25
09/11/2018	120	120.4	119.4	120.3
09/12/2018	120.6	121.35	119.65	120.3
09/13/2018	120.15	123	120.05	121.55
09/14/2018	122	122.2	120.65	122
09/17/2018	122.1	123.35	121.65	122.55
09/18/2018	122.9	124.45	122.55	122.55
09/19/2018	122.6	123.1	122.2	122.55
09/20/2018	122.4	122.8	121.75	122
09/21/2018	121.8	122.55	121.2	121.7
09/24/2018	121.25	121.75	119.2	119.6
09/25/2018	119.8	120.15	119.5	119.55
09/26/2018	120.6	121.9	120.25	121.75
09/27/2018	121.7	122.95	121.45	122.6
09/28/2018	122.65	123.2	121.9	122.35
10/01/2018	122.5	123.8	122.4	122.4
10/02/2018	122	122.15	120.5	120.5
10/03/2018	121.35	121.5	116.6	120.8
10/04/2018	120.8	121.1	117.85	118.05
10/05/2018	118.2	119.2	117.1	117.55
10/08/2018	117.25	118.25	116.95	117.7
10/09/2018	118.05	119.2	115.5	116.85
10/10/2018	117.15	117.15	111.85	111.85
10/11/2018	110.5	111.9	108	110.15
10/12/2018	111.05	111.3	109.8	109.8
10/15/2018	110.25	110.35	107.85	108
10/16/2018	108.05	112.35	107.95	112.35
10/17/2018	113.35	115.7	113.3	114.7
10/18/2018	115.15	117.95	111	116.45
10/19/2018	116.15	116.75	114.55	116.25
10/22/2018	116.1	117.25	115.1	115.35
10/23/2018	114	114.4	112.4	112.95
10/24/2018	113.5	116.65	113	115.7
10/25/2018	115	118.55	114.5	118.4
10/26/2018	117.5	117.55	112.95	114.9
10/29/2018	110.5	115	110.5	111.05
10/30/2018	110.95	111.15	108.15	109.5
10/31/2018	110.65	114.25	110.65	113
11/01/2018	112.6	113.5	112.35	113
11/02/2018	114.25	115.5	113.95	114.3
11/05/2018	114.4	114.4	112.25	112.8
11/06/2018	113.5	115.25	112.25	114.7
11/07/2018	115.4	116	114.25	114.35
11/08/2018	114.65	116.25	114.2	114.2
11/09/2018	114.05	114.2	111.55	113.6
11/12/2018	114	115.15	112.95	113.6
11/13/2018	113.8	115.2	113.75	114.75
11/14/2018	114.05	114.6	112.4	112.65
11/15/2018	113.75	114.2	111.55	111.55
11/16/2018	112.05	112.95	110.9	111.65
11/19/2018	112	112.55	110.05	110.05
11/20/2018	109.5	110.05	107.8	108.65
11/21/2018	108.95	110.75	108	110.25
11/22/2018	109.95	110.45	108.95	109.05
11/23/2018	108.45	108.85	107	108.2
11/26/2018	108.95	109.7	108.95	109.55
11/27/2018	109.35	110.35	107.9	108.3
11/28/2018	108.35	109.35	107.35	107.55
11/29/2018	108.6	109.05	107.25	107.25
11/30/2018	107.65	108.45	107.05	108.3
12/03/2018	108.9	109.85	107.75	109.7
12/04/2018	109.4	109.65	106.15	106.7
12/05/2018	106	106.2	104.45	106
12/06/2018	105.45	105.9	103.45	103.85
12/07/2018	104.75	106.45	104.1	104.1
12/10/2018	103.7	104.05	101.8	102.1
12/11/2018	102.9	105.1	102.75	104.65
12/12/2018	104.85	107.9	104.6	107.9
12/13/2018	108.6	108.7	105.35	105.65
12/14/2018	105	105.35	103.7	103.95
12/17/2018	104.3	105.1	102.55	102.8
12/18/2018	102.95	103.7	102.25	103.5
12/19/2018	103	104.3	102.7	102.8
12/20/2018	102	102.2	100.75	102.1
12/21/2018	102	102.1	100.35	101
12/24/2018	99.22	100.4	99	99.14
12/27/2018	100	100.55	98.38	99.22
12/28/2018	100.05	101.1	99.44	100.8
12/31/2018	101	102	100.75	102

Menu

Create your free account now!

HO.PA: Thales S.A. Historical Data

2018 Historical Chart

Average

Low

High