HO.PA: Thales S.A. Historical Data

2019 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 100.8529

CLOSE 100.798

Low

LOW 84.96

High

HIGH 112.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	101.15	102.05	99.98	101.7
01/03/2019	101	101.4	98.96	99.22
01/04/2019	101	102.2	99.4	102.2
01/07/2019	102.65	102.7	98.96	100
01/08/2019	100.3	102.5	100	101.5
01/09/2019	101.95	105.2	101.6	103.4
01/10/2019	102.95	103.7	102.05	103.6
01/11/2019	104.4	104.4	101.85	102.55
01/14/2019	102.35	102.35	100.75	101.1
01/15/2019	101.75	102.45	100.75	100.75
01/16/2019	101.55	101.85	98.66	99.1
01/17/2019	98.52	99.66	98.32	98.62
01/18/2019	99.34	100.25	98.88	99.82
01/21/2019	99.62	101.1	99.56	100.95
01/22/2019	100.9	101.2	100.35	100.95
01/23/2019	98.36	99.94	98	98.12
01/24/2019	97.6	97.66	94.32	96
01/25/2019	96.14	97.56	95.86	96.08
01/28/2019	96	97.32	95.66	96.42
01/29/2019	96.26	97	95.64	95.9
01/30/2019	95.7	97.78	95.34	97.78
01/31/2019	98.02	98.34	96.3	96.66
02/01/2019	96.5	99.28	96.38	98.78
02/04/2019	98.86	99.52	98.68	99.42
02/05/2019	99.5	102.6	99.2	102.05
02/06/2019	102	102.65	101.4	102.2
02/07/2019	102.1	102.8	99.66	99.66
02/08/2019	101	101.65	100.15	100.15
02/11/2019	100.85	100.85	100.1	100.6
02/12/2019	101.4	101.5	100.25	100.25
02/13/2019	100.85	101.9	100.6	101.4
02/14/2019	102.7	106	102.5	104.2
02/15/2019	103.5	107.2	103.25	106.85
02/18/2019	106.65	107.55	106	107.15
02/19/2019	107.05	107.65	106.25	106.95
02/20/2019	107.5	107.95	106.6	107.25
02/21/2019	107.45	107.55	106.45	107
02/22/2019	107	108.15	107	107.65
02/25/2019	107.7	109.2	107.5	109
02/26/2019	108.55	108.55	106	107.9
02/27/2019	107.15	107.35	105.85	107.15
02/28/2019	107.15	108.45	106.95	108.25
03/01/2019	108.8	109.45	106.6	107.15
03/04/2019	107.8	108.75	107.3	107.6
03/05/2019	107.4	109.7	107.4	109.3
03/06/2019	109.2	109.2	107.7	108.1
03/07/2019	107.6	107.65	105.9	106.45
03/08/2019	105.8	108.1	105.6	108.05
03/11/2019	108	108.05	106.15	107.5
03/12/2019	107.5	107.9	106.45	106.65
03/13/2019	106.5	107.25	106.2	107.15
03/14/2019	106.85	109.45	106.85	109.4
03/15/2019	109.5	110.35	109	110.35
03/18/2019	110.35	110.85	109.8	110.5
03/19/2019	110.45	110.9	109.55	110.05
03/20/2019	110	110.15	108.2	108.2
03/21/2019	108.05	108.4	107.2	108.2
03/22/2019	108.5	108.85	105.25	105.7
03/25/2019	105.25	106.2	104.5	105.3
03/26/2019	105.35	106.75	104.8	106.05
03/27/2019	106.1	106.55	104.65	104.9
03/28/2019	104.9	106.1	104.7	105.1
03/29/2019	105.85	107.4	105.75	106.75
04/01/2019	107.35	109.15	107.15	109.15
04/02/2019	109.45	109.85	108	108.15
04/03/2019	108.55	108.6	107	107.85
04/04/2019	107.8	108.9	107.65	108.3
04/05/2019	108.1	108.85	107.85	108.25
04/08/2019	108	108.25	107.25	107.9
04/09/2019	107.5	107.5	105.5	105.5
04/10/2019	105.7	106.2	104.55	104.55
04/11/2019	104.6	106.35	104.6	106.1
04/12/2019	106.1	107	105.5	106.3
04/15/2019	106.65	107.7	106.65	107.1
04/16/2019	107	107.9	106.7	107.45
04/17/2019	107.75	107.85	106.15	106.15
04/18/2019	106.05	107.8	105.8	107.75
04/23/2019	107.35	107.8	106.9	107.7
04/24/2019	107.8	110.5	107.5	110.25
04/25/2019	110.1	110.75	108.95	110.75
04/26/2019	110.9	111.9	110.5	111.9
04/29/2019	111.2	112.5	110.95	112.3
04/30/2019	108	110.1	105.85	106.45
05/02/2019	105.4	105.4	102.65	105.15
05/03/2019	105	105.5	104.3	105.5
05/06/2019	104.35	104.85	103.25	104.45
05/07/2019	104.25	104.45	102.4	102.4
05/08/2019	102.65	103.5	101.45	102.05
05/09/2019	101.95	102.2	100.55	100.65
05/10/2019	101.3	102.1	100.2	100.5
05/13/2019	100	100.9	98.54	98.96
05/14/2019	99.3	100.35	96.84	98.74
05/15/2019	99	100.25	98.54	100.2
05/16/2019	100.35	102.2	100	102.2
05/17/2019	101.65	101.95	100.75	101.9
05/20/2019	101.55	102.05	100.8	101.5
05/21/2019	100.85	102.15	99.94	101.65
05/22/2019	101.25	101.75	100.45	101.15
05/23/2019	100.8	100.85	98.6	99.16
05/24/2019	99.24	100	98.36	99.12
05/27/2019	99.66	100	98.42	98.8
05/28/2019	98.96	100.05	98	98.68
05/29/2019	98.06	98.86	97.2	97.4
05/30/2019	97.46	98.68	97.44	98.68
05/31/2019	97.64	98.56	97.22	98.56
06/03/2019	98.4	99.8	97.66	99.42
06/04/2019	99.34	99.34	97.4	98.28
06/05/2019	98.54	99.64	98.38	99.28
06/06/2019	99.42	101.35	99.42	100.05
06/07/2019	100.05	102.8	100.05	102.8
06/10/2019	103.9	104.2	102.95	103.3
06/11/2019	103.15	104.3	102.85	103.95
06/12/2019	103.3	105.2	103.3	105
06/13/2019	107.05	108.45	106.2	106.5
06/14/2019	107.7	108.25	104.95	105.45
06/17/2019	105.55	108.4	105.35	108
06/18/2019	107.65	108.75	106.65	108.3
06/19/2019	108.45	108.85	107	107
06/20/2019	107.3	108.05	107	107
06/21/2019	106.85	107.7	106.25	106.7
06/24/2019	106.55	108.05	106.5	107.5
06/25/2019	107.15	108.25	107.15	107.7
06/26/2019	107.2	107.7	107.2	107.5
06/27/2019	107.65	107.65	106.3	106.75
06/28/2019	106.65	108.65	106.45	108.65
07/01/2019	109.05	109.65	107.65	107.9
07/02/2019	108.05	108.55	107	107.25
07/03/2019	106.4	109.25	106.25	108.95
07/04/2019	109	109.75	108.5	108.5
07/05/2019	108.5	108.8	106.15	106.15
07/08/2019	106.3	107	104.05	104.45
07/09/2019	104	104.25	102.7	102.8
07/10/2019	102.65	103.95	102.45	103.65
07/11/2019	103.65	103.9	103.2	103.45
07/12/2019	103.8	104.55	103.15	103.65
07/15/2019	103.8	105.1	103.65	104.4
07/16/2019	104.3	105.6	104.15	105.2
07/17/2019	105.05	105.4	103.7	103.7
07/18/2019	103	104.3	102.8	103
07/19/2019	103.3	104	103	103.6
07/22/2019	103.5	103.8	102.4	102.65
07/23/2019	103.25	104.1	102.9	103.7
07/24/2019	103.65	104.25	102.9	103.25
07/25/2019	103.95	104.45	102.2	102.3
07/26/2019	102.3	104.85	102.3	104.5
07/29/2019	104.25	104.6	103.75	104.25
07/30/2019	104.65	104.65	102.8	103.05
07/31/2019	103.1	103.2	101.15	102.05
08/01/2019	102	102.4	101.65	102.3
08/02/2019	101	101	99.36	99.94
08/05/2019	99.3	99.54	97.38	99.18
08/06/2019	99.34	99.68	97.32	97.32
08/07/2019	97.56	99.6	97.3	98.82
08/08/2019	99.4	101.15	98.96	101.15
08/09/2019	101	101.25	99.82	99.86
08/12/2019	100.25	101.25	100.2	101
08/13/2019	100.8	102.8	100.6	101.6
08/14/2019	101.6	101.7	100.6	100.7
08/15/2019	101.25	101.7	98.84	99.52
08/16/2019	99.78	101.8	99.34	101.7
08/19/2019	102	103.1	101.7	103.1
08/20/2019	102.65	103.65	102.65	103.2
08/21/2019	103.3	106	103.25	105.8
08/22/2019	105.4	105.8	104.75	104.95
08/23/2019	105.25	106.75	105.15	105.25
08/26/2019	104.9	105.9	104.15	105.8
08/27/2019	105.55	106.4	105	106.1
08/28/2019	106.1	106.1	102.5	103
08/29/2019	102.75	104.45	102.6	104
08/30/2019	104.35	105.45	104.25	105.15
09/02/2019	104.95	105.9	104.65	105.6
09/03/2019	105.35	105.9	104.35	104.35
09/04/2019	108	112.05	108	110
09/05/2019	110.5	111.4	108.3	109.95
09/06/2019	109.75	110.05	108.9	109.7
09/09/2019	109.9	110.6	109.35	109.45
09/10/2019	109.3	109.75	108.25	108.6
09/11/2019	108.75	109.45	107.65	107.7
09/12/2019	108.65	109	106.6	107.75
09/13/2019	107.65	108	107.2	107.55
09/16/2019	106.85	107.35	106.65	106.65
09/17/2019	107.15	107.15	105.5	106.4
09/18/2019	106.15	106.5	105.35	105.45
09/19/2019	105.2	106.85	105	106.7
09/20/2019	106.3	106.75	104.85	105.05
09/23/2019	104.7	104.95	103	103.85
09/24/2019	103.8	105.05	103.25	104.5
09/25/2019	104.5	104.6	102.85	104.15
09/26/2019	104.3	105.05	104	104.7
09/27/2019	104.6	105.05	104.15	104.6
09/30/2019	104.65	105.9	104.4	105.5
10/01/2019	106	107.2	104.9	105.45
10/02/2019	105.45	105.8	101.8	101.85
10/03/2019	99.8	103.25	97.46	98.48
10/04/2019	99.32	99.5	97.74	98.46
10/07/2019	98.62	99.34	98.24	98.54
10/08/2019	99.76	99.84	98.04	98.98
10/09/2019	99.34	99.58	97.96	97.96
10/10/2019	98.1	98.26	96.58	97.02
10/11/2019	97.38	97.84	96.34	96.78
10/14/2019	96.5	97.38	96.34	96.72
10/15/2019	97.3	97.68	96.36	96.4
10/16/2019	96.62	97.14	96.06	96.38
10/17/2019	96.5	96.82	94.66	95.16
10/18/2019	90.8	92.04	88.2	89.98
10/21/2019	89.88	90.5	87.56	90.5
10/22/2019	90.52	90.52	87.1	88.1
10/23/2019	87.6	87.78	86.2	86.96
10/24/2019	87.48	87.66	86.68	86.68
10/25/2019	86.88	87.1	86.2	87.04
10/28/2019	87.2	88.2	86.5	87.84
10/29/2019	88	88.48	86.82	86.94
10/30/2019	87	88.02	86.74	88.02
10/31/2019	88.32	88.82	87.64	87.64
11/01/2019	87.8	87.82	86.72	86.72
11/04/2019	87	87.76	86.72	87.32
11/05/2019	87.42	87.66	86.44	87
11/06/2019	87.08	87.94	86.42	86.58
11/07/2019	86.96	87.7	86.08	87.44
11/08/2019	87.44	88.06	86.7	86.7
11/11/2019	86.84	87.32	86.36	86.58
11/12/2019	86.82	87.54	86.08	86.08
11/13/2019	86.12	86.5	84.96	85.08
11/14/2019	85.22	89.28	85.22	88.06
11/15/2019	88.9	89.26	87.66	88.96
11/18/2019	88.64	90.08	88.3	90
11/19/2019	90.2	91.14	89.76	90.74
11/20/2019	90.6	92.3	89.84	92.08
11/21/2019	91.7	92.2	90.62	91.2
11/22/2019	91.36	92.28	90.62	90.98
11/25/2019	91.28	91.38	89.42	90
11/26/2019	90.18	90.44	89.66	89.7
11/27/2019	90	90.56	89.12	89.36
11/28/2019	89.36	89.56	88.56	89
11/29/2019	89	89.34	88.44	88.92
12/02/2019	89.12	89.46	86.32	86.58
12/03/2019	86.48	86.56	85.78	86.06
12/04/2019	86.3	88.14	86.3	87.8
12/05/2019	87.92	88.18	86.78	87.8
12/06/2019	88.32	88.32	87.32	87.96
12/09/2019	88.12	88.48	87.26	87.44
12/10/2019	87.42	87.82	86.06	87.82
12/11/2019	88	88.26	86.88	86.88
12/12/2019	87.14	87.9	85.78	86.18
12/13/2019	87.34	87.9	86.26	86.26
12/16/2019	86.84	90.18	86.8	89.44
12/17/2019	89.74	90.82	88.6	89.94
12/18/2019	90.28	92.8	90	92.22
12/19/2019	92.62	92.64	90.28	91.82
12/20/2019	91.8	92.98	90.54	92.98
12/23/2019	92.56	93.84	92.14	93.66
12/24/2019	93.6	93.84	93.12	93.84
12/25/2019	93.84	93.84	93.84	93.84
12/27/2019	93.92	93.92	92.7	93
12/30/2019	92.94	93.32	92.4	92.72
12/31/2019	92.52	92.76	91.92	92.52

Menu

Create your free account now!

HO.PA: Thales S.A. Historical Data

2019 Historical Chart

Average

Low

High