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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 74.654
CLOSE 74.5653

Low

LOW 52.5

High

HIGH 99.96
DATEOPENHIGHLOWCLOSE
01/02/20209393.7892.6892.94
01/03/202092.794.4892.4294.12
01/06/202094.1295.5293.695.04
01/07/202095.595.694.494.8
01/08/202094.8696.3294.4496.18
01/09/20209797.0495.8696.5
01/10/202096.7696.7695.9295.92
01/13/202095.9296.7895.8296.78
01/14/202097.297.2896.2496.46
01/15/202096.597.196.1296.32
01/16/202096.5697.4296.1697.3
01/17/202097.6499.0897.4698.78
01/20/20209999.9698.6899.9
01/21/202099.7299.7298.4299.02
01/22/202099.4299.6898.0698.32
01/23/202098.0298.4697.3697.7
01/24/202098.299.0898.298.7
01/27/202097.8498.5897.198.1
01/28/202098.2498.6697.8498.2
01/29/202098.1299.3297.799.2
01/30/202098.599.1498.2698.92
01/31/202099.3899.9498.5699.22
02/03/202099.1899.4898.6499.3
02/04/202099.499.6498.1898.18
02/05/202098.4499.4297.9297.92
02/06/202098.0898.5896.6697
02/07/202096.8297.6296.7297.42
02/10/202097.197.2696.2496.32
02/11/202096.8896.889595.26
02/12/202095.1696.4695.0895.96
02/13/202095.8896.7895.696.1
02/14/202096.3696.5895.6696
02/17/2020969694.195.2
02/18/202094.595.0893.7295.04
02/19/202095.4295.9894.8895.62
02/20/202095.797.495.796.98
02/21/202096.997.0695.9296.44
02/24/202094.7694.8691.7893.1
02/25/202093.4293.7891.0691.14
02/26/202091.297.3691.1696.68
02/27/202095.7496.7892.794.28
02/28/20209293.1490.1290.8
03/02/2020929390.292.52
03/03/202093.6294.790.5891.52
03/04/202091.6694.3691.592.14
03/05/202092.5293.291.0692.26
03/06/202090.691.1688.1288.88
03/09/202084.485.588283.74
03/10/202084.8485.781.5882.26
03/11/202083.3284.3280.280.3
03/12/202076.379.0473.4874.06
03/13/202075.6277.5471.9472.96
03/16/202069.570.1263.4465.82
03/17/202067.3669.9860.1462.16
03/18/2020616253.6455.16
03/19/202055.4858.2652.558.22
03/20/202059.364.6658.1264.66
03/23/202062.0466.0259.8263.5
03/24/202066.2867.862.7266.78
03/25/202068.5873.6865.1668.52
03/26/202067.0873.9865.473.98
03/27/202073.7476.1669.8272.5
03/30/202072.574.37173
03/31/202073.576.9473.576.38
04/01/202074.9877.5272.8873.4
04/02/202074.475.8273.274.06
04/03/202074.0675.5272.3472.34
04/06/202073.8274.8472.5274.64
04/07/202075.2477.9273.0274.22
04/08/202073.6274.770.8672.68
04/09/202073.0875.1472.9474.46
04/14/202075.1875.4271.3872.5
04/15/202072.572.9868.0268.18
04/16/202068.769.4467.6668.68
04/17/202070.4273.2470.4272.2
04/20/20207272.8270.7271.9
04/21/202071.647370.7671.22
04/22/202072.372.369.5670
04/23/202070.170.1667.8269.14
04/24/20206869.167.468.18
04/27/2020707068.0670
04/28/20207071.368.570.54
04/29/20207172.7869.9672.54
04/30/202072.573.9868.0669.14
05/04/202067.9668.3664.664.6
05/05/202064.8467.3464.866.36
05/06/202066.0869.4266.0868.14
05/07/202068.227067.8870
05/08/202070.170.9469.2869.92
05/11/202069.77068.1469.5
05/12/202069.569.9866.0867.2
05/13/202066.4266.8462.863.66
05/14/202063.6664.259.7661.96
05/15/202062.2863.561.663.5
05/18/202063.846763.8467
05/19/20206767.362.363.5
05/20/202062.963.360.763.06
05/21/202062.864.761.5863.62
05/22/202063.2663.561.4862
05/25/202062.8466.2261.8466.22
05/26/202066.668.0266.1667.52
05/27/202067.5669.1866.668.76
05/28/202069.971.6269.4871
05/29/202070.570.6868.6668.78
06/01/202070.2671.0668.669.54
06/02/202069.8271.9669.0471.24
06/03/202072.1476.3471.5675.8
06/04/202075.7875.9473.8675.42
06/05/202076.279.3475.7878.02
06/08/20207879.1877.3479.12
06/09/202079.9481.5875.4476.32
06/10/20207777.973.2873.94
06/11/202072.4672.569.0469.04
06/12/202068.0472.267.6270.58
06/15/20206970.586870.08
06/16/20207274.9671.3474.18
06/17/202074.1675.8673.3873.66
06/18/202073.3674.972.573.74
06/19/202074.174.4272.773.24
06/22/202072.574.0471.3672.08
06/23/202073.0274.7472.673.28
06/24/202073.0873.3269.5269.6
06/25/202069.4670.1868.0869.68
06/26/202070.5272.0469.3470.5
06/29/202070.2272.4870.0471.86
06/30/202072.173.9671.2471.88
07/01/202071.9271.9269.3470.62
07/02/202071.774.0471.173.36
07/03/202073.6674.4673.1473.98
07/06/202074.9676.1474.5275.38
07/07/202075.2275.6273.7874.14
07/08/202073.674.3872.9873.7
07/09/20207474.1270.5870.74
07/10/202070.3271.4269.4671.3
07/13/202071.6272.3670.7871.92
07/14/20207070.7669.470
07/15/202070.271.9469.9871.34
07/16/202071.0271.8269.9270.54
07/17/202070.1270.5668.7669.2
07/20/202069.271.2468.5670.5
07/21/202070.8673.470.7472.32
07/22/202072.2672.6669.9270.06
07/23/202070.3472.2470.3271.26
07/24/202070.470.666.5266.8
07/27/202067.267.564.6464.96
07/28/20206565.6262.9664.8
07/29/202064.5665.1664.0664.16
07/30/202064.6264.963.1664
07/31/202063.964.3261.3661.36
08/03/202061.562.760.9662.26
08/04/202062.8464.3462.564.3
08/05/202064.566.264.566
08/06/2020666664.5665.74
08/07/202065.5265.8864.565.6
08/10/202065.9666.8865.266.88
08/11/202068.4471.668.4471.6
08/12/202071.0871.7270.770.94
08/13/202070.5271.5270.3470.5
08/14/202070.4870.6668.6669.3
08/17/202069.369.668.2468.54
08/18/202068.2468.6466.8866.96
08/19/20206768.0466.4468.04
08/20/202067.2468.446768
08/21/202068.4268.8266.7667.62
08/24/202067.9269.3667.669.36
08/25/202069.570.6668.868.8
08/26/202068.6668.8267.467.96
08/27/202067.5268.5666.9267.94
08/28/202068.468.767.3667.98
08/31/202068.669.2265.565.5
09/01/202066.0866.363.9864.3
09/02/202064.6466.5664.6466.38
09/03/202066.9669.0866.8866.94
09/04/202066.4267.6465.0865.34
09/07/202065.7267.3665.3467.3
09/08/202067.2267.2665.365.52
09/09/202065.4866.3464.366.16
09/10/202066.2266.7865.6866.48
09/11/202066.3666.3865.1265.96
09/14/202066.969.366.6468.82
09/15/202068.8469.1668.1268.12
09/16/202068.168.267.0468.06
09/17/202067.2468.567.1268.18
09/18/2020686865.3265.62
09/21/202065.3265.3662.2862.3
09/22/202062.5463.1661.2462.58
09/23/202063.564.8462.7462.74
09/24/20206262.7661.261.94
09/25/202061.9262.6260.9662.46
09/28/202063.6264.0662.9263.98
09/29/202063.5463.8462.8863.22
09/30/202062.7864.9262.4664.16
10/01/202064.9265.2863.8464.44
10/02/202063.7664.4463.1264.44
10/05/202065.165.764.6664.94
10/06/202065.1267.5464.8666.58
10/07/202066.466.5664.965.06
10/08/202065.666.8265.1866.44
10/09/202066.4867.466.3667.2
10/12/202067.1667.7666.6867
10/13/202066.8266.8265.4665.74
10/14/202065.926664.8665.46
10/15/202064.7264.7463.4264.3
10/16/202064.7865.964.365.56
10/19/202065.766.726465.18
10/20/202064.665.761.9465.1
10/21/202065.5266.7663.5663.78
10/22/202063.3463.4661.8862.64
10/23/202063.0264.5862.2464.3
10/26/202062.963.8461.361.3
10/27/202061.3261.9258.658.64
10/28/202057.458.3655.8457.5
10/29/202057.2657.8255.756.26
10/30/202055.556.3855.0255.88
11/02/202056.1658.1855.757.78
11/03/202058.359.55859.48
11/04/202058.662.5257.7862.5
11/05/202062.7663.362.0862.5
11/06/202063.0864.7462.7863.28
11/09/202064.3472.3863.4671.96
11/10/202071.387470.173.46
11/11/202073.7475.273.0474.4
11/12/202073.1475.0472.1474.04
11/13/202073.775.5672.575.14
11/16/20207680.2275.7879.26
11/17/202079.480.9878.1880.08
11/18/202080.780.778.278.82
11/19/202077.6279.376.978.7
11/20/202078.381.178.0280.1
11/23/202080.581.279.2679.6
11/24/202080.5283.1480.5280.86
11/25/202081.5881.6880.2680.98
11/26/202081.4481.4478.9479.7
11/27/202079.5480.778.8879.86
11/30/202079.4279.777.0677.06
12/01/202076.9878.1676.8277.68
12/02/202077.578.1477.1878.02
12/03/202078.0280.3877.9479.96
12/04/202080.2681.888081.22
12/07/202081.0681.179.580.2
12/08/202080.180.3478.8679.1
12/09/202079.2879.9277.6678.06
12/10/202077.9878.576.4277.1
12/11/202076.777.775.4677.16
12/14/202077.4878.376.676.64
12/15/202076.677.476.0276.88
12/16/20207777.9475.4476
12/17/202076.4276.6475.2475.5
12/18/202075.1476.0873.6874.66
12/21/202072.9273.7470.8673.5
12/22/202073.8674.2472.9474.22
12/23/202074.2276.0474.275.94
12/24/202076.376.427575.38
12/28/202075.7476.4274.8875.68
12/29/202076.3276.6475.8276.32
12/30/202076.6876.775.4475.44
12/31/202075.275.5474.974.9