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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 112.5927
CLOSE 112.7225

Low

LOW 74.92

High

HIGH 131.15
DATEOPENHIGHLOWCLOSE
01/03/202274.9676.274.9275.74
01/04/202276.277.476.0677.4
01/05/202277.5277.676.8277.06
01/06/202276.247876.1877.26
01/07/202277.3877.8876.977.52
01/10/202277.879.4477.4878.78
01/11/202278.879.0477.7278.6
01/12/20227979.478.1678.32
01/13/202278.178.7277.9678.68
01/14/202278.481.0478.380.6
01/17/202280.7882.5280.781.82
01/18/202281.883.3281.4483.28
01/19/202283.2284.0283.0483.4
01/20/202283.4484.283.0483.44
01/21/20228383.6681.7282.1
01/24/202281.7482.3680.3280.42
01/25/202280.9481.8280.2481.26
01/26/202281.7684.1281.7682.84
01/27/20228283.4481.7682.38
01/28/202282.482.580.981.6
01/31/202282.2682.580.6681.44
02/01/202281.7882.8681.5282.84
02/02/202283.0683.2678.6280.28
02/03/202281.0881.728080
02/04/202280.2680.4277.5678.44
02/07/20227979.5677.8679.24
02/08/202279.3680.8879.180.62
02/09/2022818280.5682
02/10/202283.5284.383.1883.96
02/11/202283.484.6483.1684.14
02/14/202283.384.3282.283.06
02/15/202282.6684.382.2884.24
02/16/202285.686.484.4284.56
02/17/202284.58583.6684.36
02/18/202284.585.5883.9884.44
02/21/202285.0685.6482.7883.08
02/22/202281.9883.9681.6683.48
02/23/202283.3884.6283.3484.26
02/24/202282.268981.7688.36
02/25/202289.5493.389.2691.98
02/28/2022103.1106.6100.65102.9
03/01/2022104.8111.2103.9108.2
03/02/2022109.6109.8599.1102.9
03/03/2022106110.25105.85106.8
03/04/2022107.9109.6105.85107.65
03/07/2022108116.35107.55114.8
03/08/2022115.75119.95114.7115.7
03/09/2022116.8118.7109.25110.8
03/10/2022111113.2108.9111.85
03/11/2022112.45115.15110.4112.05
03/14/2022112113.7108.65109.65
03/15/2022108.95111.7107.5111.45
03/16/2022111.25113.85109.1110.15
03/17/2022110.05113.1108.9112
03/18/2022111.8113.05110.75112.3
03/21/2022112.6116112.3115.05
03/22/2022116116114.15115.65
03/23/2022115.4117.55115.25116
03/24/2022116119.95115.9118
03/25/2022118.35120.55118.1120.3
03/28/2022120.4123.1116.9117.95
03/29/2022118.6119.8109.9112.05
03/30/2022112.05114.25111.3114.25
03/31/2022114.25114.95113.25113.95
04/01/2022113.5114111.85112.6
04/04/2022113.15116.9112.95116
04/05/2022115.8119.9114.8116.6
04/06/2022116.9119.25116.6117.45
04/07/2022117.05118116.25118
04/08/2022118.1120.45118.1119.95
04/11/2022119.15124.25118.35123
04/12/2022122.9125.1122.1125.05
04/13/2022125127.9124.8125.8
04/14/2022126129.1125.9128.5
04/19/2022128.45131.15128129
04/20/2022127.75128.8126.3127.55
04/21/2022127127.55122.8125.2
04/22/2022124.1125.75123.9124.5
04/25/2022122.25124.3121.15123.45
04/26/2022123.8124.65122.3123.3
04/27/2022123.8124.55120.5122.9
04/28/2022122.2123.25119.05121.7
04/29/2022121123.05120.25122
05/02/2022122122.9112.25120.8
05/03/2022121.5125.45121.1124.85
05/04/2022124.6127.75122.7122.8
05/05/2022123.6125.5121.55122.5
05/06/2022122.3125.3120.85121.05
05/09/2022120.55123.05118.05118.2
05/10/2022118.4118.65114.9116.8
05/11/2022117.45118.45116.45117.7
05/12/2022116.45116.65114.05114.25
05/13/2022114.35115.45112.95113.95
05/16/2022113.45117.05113.45116.05
05/17/2022115115.55113.5115.45
05/18/2022115.5116114.1114.55
05/19/2022114115.2112.4113.3
05/20/2022113.6115.2112.9113.8
05/23/2022114.9117.35114.5115.7
05/24/2022114.5117.25114116.05
05/25/2022116.2118115.55115.65
05/26/2022115.5117.45115117.45
05/27/2022117.2119.45116.95117.65
05/30/2022118.2119.55116.05116.4
05/31/2022116117.35113.6113.6
06/01/2022113.75116113.3114.35
06/02/2022114.6114.85112.7114.3
06/03/2022114.8115.45113.4114.25
06/06/2022114.35116114.35115
06/07/2022115116.35114.65115.7
06/08/2022115.45115.8113.2114.1
06/09/2022114114.3112.45113.15
06/10/2022112.8113.8111.4111.65
06/13/2022112.25117.95111.95114
06/14/2022114.5116.1112.95113.5
06/15/2022113.55115.8113.55113.85
06/16/2022113.5114.85112.45112.45
06/17/2022112.1113.95110.1112.2
06/20/2022112.3115.9112.3115.3
06/21/2022115.1118.45115.05115.5
06/22/2022115115.2112.4112.7
06/23/2022112.85114.25111.25111.6
06/24/2022111.85113.75111.25113.55
06/27/2022113.65115.2112.9114.9
06/28/2022115117.75114.95116.85
06/29/2022116.65117.25115.2116
06/30/2022115.5118.45115.4117.05
07/01/2022116.4121.85116.25120.15
07/04/2022120.1120.85117.85118.2
07/05/2022118.25118.35110.1111.7
07/06/2022111.9116.1111.85115.95
07/07/2022117118.55115.95117.85
07/08/2022118.35121.85117.8119.9
07/11/2022120120.6118.8120.6
07/12/2022121125.7120.5123.3
07/13/2022122.65122.65118.95121.65
07/14/2022121.55122.35119.05120.25
07/15/2022120.7122.85119.65122.6
07/18/2022123123.9121.65122.9
07/19/2022122.6124.75122.3124.5
07/20/2022124.95125.2122122.2
07/21/2022122.05122.7119.5121.7
07/22/2022122122.2119.3119.85
07/25/2022120.05120.15116.3118.45
07/26/2022118.75122118.75120.8
07/27/2022120.4122.45118.95121.95
07/28/2022122.65124.05121.4124.05
07/29/2022124.55124.9119.8121.35
08/01/2022121.25126.3121.25125.1
08/02/2022124.15128.55124126.25
08/03/2022126127.55124.85124.9
08/04/2022125.5125.5122124
08/05/2022124124.3122.3123.5
08/08/2022123.75124.65122.8123.15
08/09/2022123.2124.85122.3124.45
08/10/2022124.2126.15122.8122.8
08/11/2022123.35124.25122.1123.45
08/12/2022123124.2120.45121
08/15/2022121.25121.85120.6121.45
08/16/2022121.05125.5121124.55
08/17/2022124.55126.45123.75125.75
08/18/2022125.1125.75123.35124.65
08/19/2022124.45126123.25125.1
08/22/2022124.9125.6123.35125.2
08/23/2022124.4125.65124124.55
08/24/2022124.8126.6123.7123.7
08/25/2022124.3126.15124.15124.85
08/26/2022124.65126.1123.9123.9
08/29/2022123123120.15121.9
08/30/2022121.5122.6120.7121.55
08/31/2022121.2121.65118.4120.15
09/01/2022119119.8116.7117.5
09/02/2022117.9120.2117.3120.2
09/05/2022119.45123.65119.45123
09/06/2022122.85123.3121.65123
09/07/2022122.1123.1121121.4
09/08/2022119.7121.9118.2118.7
09/09/2022118.85119.25116.45116.5
09/12/2022117119.85116.35119
09/13/2022118.8120.55118.25119.45
09/14/2022119.3119.95115.7117.05
09/15/2022116.2118.2114.8115.45
09/16/2022115115113.05113.7
09/19/2022113.45115.05112.7114.75
09/20/2022114.75115.4111.9113.15
09/21/2022114.4120.1114.05117.65
09/22/2022117117.85115.85116
09/23/2022116116.65109.1109.65
09/26/2022109.1112.85109112.2
09/27/2022112.3112.75108.9110.75
09/28/2022109.55110.7108.15110.5
09/29/2022110.95113.85110.8113.55
09/30/2022114.5115.05110.55113
10/03/2022112114.1110.95114.1
10/04/2022114.5114.95112.75114.4
10/05/2022114.1115.45112.95114.5
10/06/2022114.55117.15113.25113.35
10/07/2022112.4114.4112112.35
10/10/2022113.35114.55112.55113.6
10/11/2022113.6113.7111.8112.85
10/12/2022112.85113.4110.15110.75
10/13/2022110.7113.25109113.25
10/14/2022114114.25109.7110.8
10/17/2022111.15114.05109.85114.05
10/18/2022114.15115.1112.05114.7
10/19/2022114.85116.6114.4116
10/20/2022116118.35115.6118.05
10/21/2022117.3118.8116.45117.95
10/24/2022118119.65117.25119.2
10/25/2022119.2122.15118.6121.6
10/26/2022122.25126.25122.15126.25
10/27/2022126.9128.05124.8126.8
10/28/2022126.5129.65124129
10/31/2022128.7129127.6128.65
11/01/2022129129.6126.95127.9
11/02/2022128.55129.1127.35129.1
11/03/2022128.75129.15127.15128.7
11/04/2022128.1128.35125125.35
11/07/2022124.8125.1121.7124.5
11/08/2022124.3125.4123.35124.55
11/09/2022125126.75124.45125.2
11/10/2022125.1127.1122.1122.85
11/11/2022121.7121.7112.25112.25
11/14/2022112.15116.7111.3112.75
11/15/2022112.6117.9112.35116.2
11/16/2022118.5121.65117.75119.25
11/17/2022119.1119.2116.15117.4
11/18/2022118.35118.45115.15117
11/21/2022117119.45116.6118.85
11/22/2022119121.5118.95120.7
11/23/2022120.95122.95120.65121.75
11/24/2022121.65122.25120.3122.25
11/25/2022121.8122.95121.25122.8
11/28/2022122.5122.7121.25122.4
11/29/2022122.45122.55120.6121.85
11/30/2022122.6122.6121.2122.15
12/01/2022121.95122.35117.9121.95
12/02/2022121.55122.7121.2121.9
12/05/2022121.75122.7120.35122.4
12/06/2022121.7123.7121.3123.3
12/07/2022123123.45119.85120.5
12/08/2022121.2123.45120.3122.75
12/09/2022122.8122.85119.55120
12/12/2022119.65123.1119.4121.5
12/13/2022121.85121.85116.3118.15
12/14/2022118.3120.85117.5119.65
12/15/2022119.05120.95118.5119.7
12/16/2022119.25120.25117.2119.5
12/19/2022119.1120.05119.05119.6
12/20/2022118.5119.6117.3119.5
12/21/2022119.45121.3118.2121.3
12/22/2022121.55122.4120.45120.5
12/23/2022120.5120.65117.2118.6
12/27/2022119.1119.9118.95119.15
12/28/2022119.15120.05118.4118.4
12/29/2022118.5119.6117.35119.4
12/30/2022119.05119.3118.15119.3