HO.PA: Thales S.A. Historical Data

2023 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 133.5498

CLOSE 133.5302

Low

LOW 112.4

High

HIGH 145.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	119.3	120.15	118.35	120
01/03/2023	118	119.25	115.8	116.05
01/04/2023	116.05	116.8	113.85	113.95
01/05/2023	114	115.65	113.5	113.5
01/06/2023	113.7	115.95	113.7	115.95
01/09/2023	115.3	115.55	113.15	114.6
01/10/2023	114.65	116.2	113.1	115.6
01/11/2023	115.6	116.25	112.5	113.5
01/12/2023	113.05	115.3	113.05	113.85
01/13/2023	113.75	114.05	112.6	112.85
01/16/2023	112.95	116.55	112.4	115.65
01/17/2023	116	117.8	115.8	116.95
01/18/2023	116.85	118.05	115.95	116.15
01/19/2023	116.1	118.85	116	118
01/20/2023	117.95	120.95	117.85	120.25
01/23/2023	121.5	122.65	120.55	121.5
01/24/2023	122	123.25	120.9	122.9
01/25/2023	123.65	124.85	120.75	121.2
01/26/2023	122.4	124.5	121.65	123.15
01/27/2023	122.7	123.1	120.9	121.3
01/30/2023	121.05	123.75	120.9	123.2
01/31/2023	120.8	122.1	119.45	121.4
02/01/2023	121.85	122.9	120.5	122.25
02/02/2023	121.4	121.65	117.85	118.2
02/03/2023	118.6	119.25	117.3	118.95
02/06/2023	119	119.45	118.05	119
02/07/2023	118.75	119.15	116.7	116.95
02/08/2023	117.25	118.8	117.25	118.8
02/09/2023	118.8	120.3	118.8	119
02/10/2023	119.9	123.15	119.85	122
02/13/2023	122.45	127.05	122.3	125
02/14/2023	125.15	129	124.75	127.45
02/15/2023	128	129.1	126.6	128.5
02/16/2023	128.1	129.2	127.15	128.8
02/17/2023	129.35	130	128.15	129.7
02/20/2023	129.9	131.3	129	129.1
02/21/2023	129.35	132.55	129.05	132
02/22/2023	132.25	133.7	130.65	132.2
02/23/2023	132.1	132.2	129.45	131.35
02/24/2023	132	134.35	131.95	133.55
02/27/2023	134.2	135.5	133.15	133.75
02/28/2023	132.95	133.45	131.7	132.2
03/01/2023	132.45	134.65	132.35	133.7
03/02/2023	133.75	134.15	132.7	133.3
03/03/2023	133.5	134.05	132.4	132.8
03/06/2023	133	133.55	131.3	131.55
03/07/2023	132.2	133.9	131.6	132.65
03/08/2023	133	133.1	126.6	127.85
03/09/2023	127.85	131.85	127.75	131.5
03/10/2023	131.05	132.5	130.3	132.2
03/13/2023	132	132.95	126.5	127.55
03/14/2023	127.65	133	127.6	132.4
03/15/2023	132.5	132.55	127.35	127.75
03/16/2023	127.9	129.25	126.45	129.15
03/17/2023	130	131	127.5	127.5
03/20/2023	129.8	132.25	127.85	132.25
03/21/2023	132.85	135.25	132	133.9
03/22/2023	133.9	135.6	133.15	135.2
03/23/2023	135.15	137.05	134.75	136.35
03/24/2023	135.95	136	134.2	135.1
03/27/2023	136	137.65	135.75	136.55
03/28/2023	136.8	137.05	135.45	136.75
03/29/2023	137	137.4	136	137.35
03/30/2023	137.55	137.75	135.95	136.5
03/31/2023	136.9	138.25	136.35	136.35
04/03/2023	136.5	137.1	135.4	136.45
04/04/2023	137	138.1	135.9	136.6
04/05/2023	137	138.15	135.8	136.65
04/06/2023	137.7	140.75	137.3	140.3
04/11/2023	140.9	142.15	139.1	140.3
04/12/2023	140.3	141.65	139.55	140.85
04/13/2023	140.35	142.1	140.2	141
04/14/2023	141.75	141.8	139.8	140.9
04/17/2023	140.85	141.9	140.75	141.45
04/18/2023	141.95	142.15	140.7	141.4
04/19/2023	142	142.25	140.9	141.75
04/20/2023	141.8	143.05	141.05	142.6
04/21/2023	142.5	144.15	141.75	142.05
04/24/2023	142.05	142.15	140.2	141.15
04/25/2023	140.75	141.2	139.75	140.5
04/26/2023	140.5	140.5	136.85	137.2
04/27/2023	137.2	139.3	137.15	138.45
04/28/2023	138.7	139.55	137.6	138.4
05/02/2023	138.9	139.95	137.8	138.5
05/03/2023	138.3	140.2	138.3	139.8
05/04/2023	139.8	139.95	136.75	136.75
05/05/2023	138.1	139	131.1	136.35
05/08/2023	136.6	137.2	136.2	136.65
05/09/2023	136.75	138.3	136.35	138.2
05/10/2023	138.55	139	137.35	137.65
05/11/2023	138.5	138.6	135.05	136.1
05/12/2023	136.2	138.5	136.2	138.5
05/15/2023	138.5	140.25	138.15	139.15
05/16/2023	138.5	139.95	138.3	139.45
05/17/2023	139.65	140.6	139.15	140.1
05/18/2023	141	142.1	139.9	140.3
05/19/2023	140.35	140.65	139.05	139.15
05/22/2023	139.95	140.5	139.45	139.95
05/23/2023	137.7	138	133.85	134.25
05/24/2023	133.5	133.95	131.3	133.7
05/25/2023	134	134.1	132.65	132.9
05/26/2023	133.45	134.2	132.1	134.05
05/29/2023	134.3	134.5	133.75	134.15
05/30/2023	134.45	134.45	131.75	132.3
05/31/2023	131.05	133.05	130.3	130.3
06/01/2023	131.1	133	130.85	133
06/02/2023	132.8	133.35	131.75	133
06/05/2023	133.5	133.75	131.75	132.05
06/06/2023	131.95	132.45	130.85	131.25
06/07/2023	131	131.85	128.1	128.7
06/08/2023	128.8	129.6	126.55	129.5
06/09/2023	129.5	131.05	129.5	130.45
06/12/2023	131.25	132.75	131.25	131.4
06/13/2023	132.1	133.45	131.65	133.35
06/14/2023	133.2	133.8	131.8	131.85
06/15/2023	131.95	132.95	131.1	132.35
06/16/2023	132.45	136	132	135.3
06/19/2023	135.6	136.95	133.8	134.15
06/20/2023	134.25	136.35	133.6	135.75
06/21/2023	135.55	136.35	134.8	136.3
06/22/2023	135.6	135.95	133.05	135
06/23/2023	134.7	135.05	133.25	134.65
06/26/2023	134.65	134.65	129.4	131.15
06/27/2023	131.25	131.95	129.15	131.8
06/28/2023	132.7	134.2	132.25	133.9
06/29/2023	133.95	135.5	133.4	135.35
06/30/2023	135.6	137.55	135.35	137.2
07/03/2023	137.4	138.25	136.4	136.4
07/04/2023	136.5	136.85	134.5	134.55
07/05/2023	134.5	136.4	134.45	135.55
07/06/2023	135.45	135.55	131.4	131.65
07/07/2023	131.35	132.55	129.4	131.9
07/10/2023	130.95	132.55	129.85	131.55
07/11/2023	132.2	134.45	132.2	133.1
07/12/2023	134	138.4	133.9	137.1
07/13/2023	137.5	139.3	136.65	138.65
07/14/2023	138.25	139.55	137.45	137.45
07/17/2023	137.45	138.6	137.05	138.1
07/18/2023	138.15	139.1	137.45	138.7
07/19/2023	138.15	139.25	138.15	138.55
07/20/2023	138.45	140.2	137.7	140.2
07/21/2023	139.5	139.95	133	133.5
07/24/2023	133.35	133.5	130.8	132.3
07/25/2023	132	132.35	128.8	132.1
07/26/2023	132.85	133.65	130.45	131.25
07/27/2023	132.5	134.55	131.95	133.65
07/28/2023	133.5	136.65	133.15	134.25
07/31/2023	134.35	136.65	133.75	135.95
08/01/2023	136.2	138.45	135.35	136.25
08/02/2023	135.35	137.1	134.95	135.3
08/03/2023	134.95	135.3	132.05	133.45
08/04/2023	134.1	135	133.7	134.6
08/07/2023	135	136.35	134.6	136.2
08/08/2023	136.05	137.55	135.8	137.4
08/09/2023	138	139	137.8	137.8
08/10/2023	138.2	138.25	135.65	136.55
08/11/2023	136.85	137	135.4	135.65
08/14/2023	135.6	135.6	133.3	133.3
08/15/2023	133.6	133.6	131.9	131.9
08/16/2023	131.2	132.1	130.9	131
08/17/2023	130.4	130.4	128.8	128.9
08/18/2023	128.8	129.75	128.35	129.45
08/21/2023	129.4	131.75	129.25	130.8
08/22/2023	131.5	131.75	130.9	131.1
08/23/2023	131.3	132.65	131.05	132.5
08/24/2023	132.6	134	132.35	132.35
08/25/2023	132	133.7	131.7	132.7
08/28/2023	133.45	134.35	132.8	134.3
08/29/2023	134.1	135.45	133.6	133.8
08/30/2023	134.2	134.6	133.5	134.05
08/31/2023	134.45	135.9	133.85	134.8
09/01/2023	135.25	136.3	134.45	135.25
09/04/2023	138	138.7	136.45	136.7
09/05/2023	136.4	138	136.05	137.15
09/06/2023	136.45	137.25	135.6	136.7
09/07/2023	136.25	137.4	136.1	137.3
09/08/2023	137.5	139.15	137.2	138.7
09/11/2023	138.8	140.95	138.45	139.35
09/12/2023	139.6	140	138.85	139.85
09/13/2023	140	140.65	138.3	139.85
09/14/2023	139.5	139.5	137.35	138.05
09/15/2023	139.1	140.75	138.95	139.5
09/18/2023	139.15	139.55	138.45	138.95
09/19/2023	138.65	139.95	138.25	139.55
09/20/2023	138	138.4	136.3	137.3
09/21/2023	136	136.5	134.4	134.5
09/22/2023	133.45	133.9	132.05	132.7
09/25/2023	132.95	133.7	132.05	132.75
09/26/2023	131.45	133.2	130.8	132.65
09/27/2023	132.8	133.2	131.9	133.2
09/28/2023	133.35	133.6	132.6	133.6
09/29/2023	133.45	134.45	131.75	133.1
10/02/2023	133.3	134.7	131.7	131.85
10/03/2023	132.05	132.4	130.35	131.1
10/04/2023	130.85	131	128.6	128.6
10/05/2023	128.6	128.75	126.65	128.1
10/06/2023	128.3	129.25	126.7	128
10/09/2023	130.5	134.35	130.5	134
10/10/2023	134.65	136.1	134.45	135.4
10/11/2023	135.8	139	135.8	139
10/12/2023	139.5	142.8	139.45	142.8
10/13/2023	142.85	145.7	142.6	144.4
10/16/2023	144.25	145.45	143.05	143.2
10/17/2023	142.5	144.05	141.5	142.25
10/18/2023	141.55	142.25	140.75	141.55
10/19/2023	141	141.25	137.1	138.3
10/20/2023	137.9	139.15	136.75	137.85
10/23/2023	138.05	140.25	137.4	139.3
10/24/2023	139.6	142.05	139.15	141.6
10/25/2023	141.85	143	140.7	142.05
10/26/2023	141.65	143.3	140.75	142
10/27/2023	142.3	142.65	140.4	141.05
10/30/2023	142	142.9	140.8	141.1
10/31/2023	136.5	139.95	134.75	139.15
11/01/2023	139.2	139.9	136.15	138.35
11/02/2023	138.9	139.2	136.95	137.45
11/03/2023	137.85	138.05	133.95	135.1
11/06/2023	135	137.55	134.9	136.75
11/07/2023	136.75	137.1	135.8	136
11/08/2023	136.15	138.05	135.95	137.4
11/09/2023	137.5	137.6	135.75	137.1
11/10/2023	137.8	139.45	137.4	138.6
11/13/2023	139	141.2	139	141.1
11/14/2023	140.75	140.75	137.8	138.05
11/15/2023	137.4	138.4	136.7	137.2
11/16/2023	137.55	138.55	136.85	136.85
11/17/2023	137.15	138.5	136.7	138.15
11/20/2023	138.3	139.45	137.8	138.35
11/21/2023	138.45	140.4	137.3	140.1
11/22/2023	140.6	142.1	140.2	140.65
11/23/2023	140.75	141.65	140.3	140.5
11/24/2023	141	142	140.55	140.55
11/27/2023	141	141.4	137.45	137.45
11/28/2023	137.05	138.7	136.85	138.35
11/29/2023	138.5	139.7	137.75	138.65
11/30/2023	137.5	137.9	134.9	136.95
12/01/2023	138.25	139.7	138.2	139.15
12/04/2023	138.25	139.05	136.6	136.6
12/05/2023	135.5	136.15	133.9	135.4
12/06/2023	135.55	137.6	135.35	136.2
12/07/2023	136.5	137.25	135.2	135.5
12/08/2023	135.8	139.45	135.4	138.95
12/11/2023	139.5	140.3	134.8	137.4
12/12/2023	136	137.45	135.6	137.45
12/13/2023	138.35	139.1	138.05	138.7
12/14/2023	138.75	138.75	134.5	134.55
12/15/2023	134.85	136.1	134.45	134.9
12/18/2023	135.2	135.85	134.3	135.3
12/19/2023	135.2	135.5	134.3	134.8
12/20/2023	134.75	134.85	133.6	133.85
12/21/2023	133.95	135.7	133.9	134.95
12/22/2023	135.3	135.4	133.65	134.4
12/27/2023	134.4	134.95	133.65	134.3
12/28/2023	134.5	134.95	133.9	134.1
12/29/2023	134.35	134.65	133.8	133.95

Menu

Create your free account now!

HO.PA: Thales S.A. Historical Data

2023 Historical Chart

Average

Low

High