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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 149.3084
CLOSE 149.2125

Low

LOW 131.45

High

HIGH 174.5
DATEOPENHIGHLOWCLOSE
01/02/2024134.5135.65133.3133.45
01/03/2024133.5134.8132.9134.25
01/04/2024134.9137.1133.85137.1
01/05/2024136.7137.85136.25136.7
01/08/2024136.5137.35135.5137.1
01/09/2024137.4138.75136.7137.2
01/10/2024137.4138.65136.7138.4
01/11/2024138.5139.7138.3138.75
01/12/2024139.6141.85139.3141.85
01/15/2024142142.3138.75138.75
01/16/2024138.7139.75138.05138.8
01/17/2024138.8139.2137.85138.3
01/18/2024136137.4133.05136.45
01/19/2024136.65137.4133133
01/22/2024133.6134.85132.8134.55
01/23/2024134.4134.95132.15134.15
01/24/2024133.4134.5132.45134.5
01/25/2024135135.7134.65135.2
01/26/2024135135.8134.55135
01/29/2024135.3138.05135.3137.2
01/30/2024136.75137.8135.85136.9
01/31/2024137.25137.25135.1135.35
02/01/2024135.35136.1134.65135.15
02/02/2024135.65136.25135.2135.65
02/05/2024136136.2134.55134.95
02/06/2024135.4138135.35136.85
02/07/2024137.05137.3135.85136.15
02/08/2024135.95136.35133.8133.9
02/09/2024134.25134.8133.05133.7
02/12/2024134.25135.5133.7133.95
02/13/2024133.55133.55131.45132.45
02/14/2024133.65137.95133.55137.85
02/15/2024138141.7137.95139.6
02/16/2024140141.45139.55140.65
02/19/2024138.85139.6133.45134
02/20/2024134135.95133.8135.15
02/21/2024135.3135.3132.65134.85
02/22/2024134.8134.9133.65134.25
02/23/2024134.45136.7133.95135.6
02/26/2024135.5139.25135.05138.75
02/27/2024138.9139.1136136.85
02/28/2024137137.15135.85136.6
02/29/2024137.25137.3135.7137.05
03/01/2024137.5138.25135.4135.4
03/04/2024136138.6135.85138.35
03/05/2024145151.4143.35150.9
03/06/2024151151146.7147
03/07/2024146.8147.2145.55145.9
03/08/2024146.6146.6142.9143.25
03/11/2024142.9142.9140.7140.7
03/12/2024141.45143.3141.2142.35
03/13/2024142.95144.6142.05143.75
03/14/2024144.5147.15144.35146.05
03/15/2024146.5147.15145.7146.65
03/18/2024147.4150.3147.1148.6
03/19/2024149.2151.4148.7151.15
03/20/2024151.5153.5150.3152.9
03/21/2024154.4155.05152.9155.05
03/22/2024155157.65154.6157.2
03/25/2024157.8161157.8160.25
03/26/2024161161.6160.05160.95
03/27/2024161.55162158.6158.6
03/28/2024158.55159.7157.5158.05
04/02/2024157159.55156.75157.3
04/03/2024158.3159.6157.75159.5
04/04/2024159.55159.65157.9157.9
04/05/2024157.5159156.25159
04/08/2024159.35162.55159.15162.55
04/09/2024161.8161.8153.1154.6
04/10/2024154.55156.25152.55154.95
04/11/2024155.65156.95155156.3
04/12/2024157.05159.65156.6158.8
04/15/2024160.2162.3159.45160.05
04/16/2024159.4159.8157.55158.25
04/17/2024158.3159.25156.8157.1
04/18/2024157157.4152.95155.25
04/19/2024155.65156.1153.55155.25
04/22/2024156.5157.65155.5157.6
04/23/2024158159156.5158.75
04/24/2024159.15161.35158.7160
04/25/2024160160153.6156.65
04/26/2024158158.95155.55158.7
04/29/2024159.35159.55158.05158.4
04/30/2024160.5162.8157.55157.95
05/02/2024159.55160.3157.1158.7
05/03/2024159161.7158.45161.05
05/06/2024162.5164.3162.3163.15
05/07/2024164164.65163.05163.05
05/08/2024163.8165.6163.8165.6
05/09/2024165.6169.05165.6167.95
05/10/2024168.25169.15167.1167.1
05/13/2024166.9167.15165.05165.8
05/14/2024164.85164.85163.15164.5
05/15/2024164.75165.9164.25165.75
05/16/2024166.15167.8165.3167.3
05/17/2024166.4167165.2167
05/20/2024166.8169.2166.6169
05/21/2024166.4167.85164.9167.65
05/22/2024167.75168.2165.35166.3
05/23/2024166.2168.35166.2167.85
05/24/2024167.65167.75165.25166.2
05/27/2024166.2167.35165.5167
05/28/2024167.6168.5163.9164
05/29/2024163.5164.4162.2164.05
05/30/2024163.65165.4162.85164.3
05/31/2024165.05167.6164.85166.65
06/03/2024168168.8166.4167.5
06/04/2024167.5167.85165.5166.9
06/05/2024168169.2167.2168.45
06/06/2024169.65171.9168.95171.5
06/07/2024172.3174.5171.65172.85
06/10/2024169.85171.6166.4169.6
06/11/2024169.1170.3164165.1
06/12/2024165.4165.6162.4163.4
06/13/2024163.1165.1160.7161.1
06/14/2024160.55160.85148.15150.3
06/17/2024150.3152.65149.85152.05
06/18/2024152.45154.8152.2153.05
06/19/2024153.6155.05153.35154.35
06/20/2024155.5157.95154.85157.65
06/21/2024158.3159.2156.35156.6
06/24/2024156.7158.4155.4158.1
06/25/2024154.8155.1152.95155.05
06/26/2024155155.85151.3151.95
06/27/2024151.85152.8150.45150.5
06/28/2024150.5151.55148.65149.5
07/01/2024154.5155.9151.4152
07/02/2024151.65152.3150.45151.5
07/03/2024152.15155.15151.15155.1
07/04/2024155.9157.3155.85156.45
07/05/2024156.45157.85154.85154.9
07/08/2024154.25157.7153.6153.85
07/09/2024153.65154.75151.45151.95
07/10/2024152.6153.4150.8153.3
07/11/2024153.4154.6152.2154.2
07/12/2024154.35154.7153.15154.2
07/15/2024154.3156.55153153.25
07/16/2024152.9153.1151.05152.6
07/17/2024152.95152.95150.7150.9
07/18/2024151.55153.8150.7153.35
07/19/2024153.5154.5152152.5
07/22/2024152.75154.45152.45154.45
07/23/2024153153144.05144.1
07/24/2024143.8148142.85145.2
07/25/2024144144.45141.1142.95
07/26/2024142144.5141.85144.1
07/29/2024147.1147.5144.9144.9
07/30/2024144.8147.1144.35147.05
07/31/2024148148.55146.35146.95
08/01/2024148.35148.35144.7145.2
08/02/2024144.4146143.2144.5
08/05/2024141145.8140.25145.8
08/06/2024146.05146.55143.5145.3
08/07/2024145.8147.25144.9146.45
08/08/2024145.8146.45144.25146.1
08/09/2024146.45148.1145.9147.35
08/12/2024148.05148.25146.2147.05
08/13/2024147.6148.4147.05148
08/14/2024148.45149.2148.05148.85
08/15/2024148.85150.4148.75150.4
08/16/2024150.65150.75148.65149.8
08/19/2024147.95149.3147.1148.65
08/20/2024149.35149.9147.45147.7
08/21/2024147.8148.65147.05148.2
08/22/2024148.25148.9147.6148.3
08/23/2024148.7148.9147.9148.3
08/26/2024148.65149.3148.5148.65
08/27/2024148.8149.8148.6149
08/28/2024149.05150.9148.9149.9
08/29/2024149.9151.3149.75151.25
08/30/2024151.5153.8151.45152
09/02/2024151.65151.65147.6148.4
09/03/2024148.55149.85146.25147
09/04/2024145147.25144.55146.95
09/05/2024146146.45142.9145.85
09/06/2024145.4147.45144.5144.9
09/09/2024144.65146.25143.85145.1
09/10/2024145146.75144146.15
09/11/2024146.1147.3144.95145.85
09/12/2024147147.7144.35146.4
09/13/2024146.2148.15145.35148
09/16/2024147.25148.9147.05147.65
09/17/2024148.6148.8139.1142
09/18/2024143.05146.05143.05144.9
09/19/2024146.2148.5146.2148.25
09/20/2024149.2149.4147.65147.8
09/23/2024148148144.05145.6
09/24/2024147.45149.5147.2148.25
09/25/2024147.6148.85147.55148.35
09/26/2024148.6149144.2144.65
09/27/2024145.35146.35144.25144.65
09/30/2024144.3144.5140.15142.55
10/01/2024142.7147.6141.9146.15
10/02/2024146.9150.75146.9147.5
10/03/2024147.7148.75146.55146.7
10/04/2024146.4147.7145.85147.05
10/07/2024148.8149.7145.55147.3
10/08/2024148.25150.5147.65150.1
10/09/2024150.2150.8147.8150.5
10/10/2024150153.35148.05149.4
10/11/2024147.65149.05144.6147.2
10/14/2024147.7150147.7150
10/15/2024150.05150.8148.95150.05
10/16/2024150152.5149.6152.15
10/17/2024152155.2152153.95
10/18/2024153.35154.2152.3153.5
10/21/2024153.5154.45152.65153.15
10/22/2024153.6154.4152.55154
10/23/2024154154.15150.45152.05
10/24/2024152154.6151.95153.15
10/25/2024153153.4151.8152.05
10/28/2024152152.3150.25151.95
10/29/2024152.1153.5150.45150.8
10/30/2024150.6151.05148.15151.05
10/31/2024150.5150.55147.4148.15
11/01/2024148.4150.3148.4149.45
11/04/2024149149.45146.5146.5
11/05/2024146.5149.95146.45149.95
11/06/2024150.5154.8150.5154.25
11/07/2024154.8160.45153.8160.45
11/08/2024160.55161.55159.7161.1
11/11/2024161.95164161.25162.45
11/12/2024162.6164.65159.95160.85
11/13/2024159160.4154.85156.5
11/14/2024160160.3152.45153.6
11/15/2024152.5153.7151.25151.3
11/18/2024152.1152.45150.95151.4
11/19/2024151.4154.65150.35153.95
11/20/2024153.5153.75150.75151.9
11/21/2024152.9153.5150.95152.5
11/22/2024145.5148.15141.3148.15
11/25/2024146146.95140.5141.85
11/26/2024142143.45141.9142.2
11/27/2024142.3142.3139.7140
11/28/2024140.45143.2140.3143.05
11/29/2024142.05142.75140.75141.5
12/02/2024140.5142.65140.2141.85
12/03/2024141.05143.25140.7143
12/04/2024142.7143.7141.95141.95
12/05/2024141.85142.6141.3142.15
12/06/2024142.15142.6141.1141.8
12/09/2024141.55142139.25139.8
12/10/2024139.8140.35137.5137.5
12/11/2024137.15139.1136.9138.7
12/12/2024139.3140.15138.8139.3
12/13/2024139.3140.1137.65138
12/16/2024138.1138.75137.15137.75
12/17/2024137.5138.05135.95136.5
12/18/2024136.55138.4136.35137.4
12/19/2024137139.45136.6139.45
12/20/2024138.5138.5135.25137.45
12/23/2024137.4138.9136.85137.05
12/24/2024137.5138.45137.25137.75
12/27/2024138.15138.35137.35138.05
12/30/2024138.2138.45137.45137.5
12/31/2024137.2138.9137.2138.65