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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 229.96
CLOSE 229.7792

Low

LOW 134.2

High

HIGH 279.3
DATEOPENHIGHLOWCLOSE
01/02/2025138.1138.5136.7137.6
01/03/2025137.4137.6136.55136.7
01/06/2025136.85137.75134.2137.75
01/07/2025138.25139.85137.75139.55
01/08/2025139.6145.45139.6145.45
01/09/2025145.65145.95143.45143.8
01/10/2025143.5145.1143.3144.15
01/13/2025144.6144.65141.7144.1
01/14/2025143.55146.2143.5145.25
01/15/2025145.65146.45143.55145.35
01/16/2025146.65147.4145.55147.15
01/17/2025148148.85147148.5
01/20/2025149.05150.5148.75149.6
01/21/2025150151.15149.4151.15
01/22/2025151.5152.95150.7152.15
01/23/2025152.9153.25151.75152.85
01/24/2025153.2153.4151.8152.3
01/27/2025152153.25150.25152.4
01/28/2025152.2154.45152.1154.2
01/29/2025154154.45152.25152.25
01/30/2025152.65154.95152.3154.55
01/31/2025155156.3154.8156.1
02/03/2025155.05157.35154.3157.35
02/04/2025158.65160.2155.05159.9
02/05/2025159.2159.75158.3159.25
02/06/2025159.55159.9154.85155.5
02/07/2025156.45157.6154.85157.6
02/10/2025157.9159.1156.45159.1
02/11/2025159.5161.35158.9161.25
02/12/2025161.4161.6158.4160.2
02/13/2025156.5163.9156162.95
02/14/2025162.35166.75162.1165.35
02/17/2025170.1178.3169.85178.3
02/18/2025181.05184.9178.7182.45
02/19/2025182.4185.85181.65184.35
02/20/2025183.45185.5182.4183.05
02/21/2025182.25182.9180.85182.25
02/24/2025183.2187.1183.1185.7
02/25/2025189.2190.5186.45189.35
02/26/2025190.5192.9190190.2
02/27/2025190.4193.6190.35193.25
02/28/2025194.6194.65190.85191.65
03/03/2025222226.6211222.4
03/04/2025251.6252.4220.6228
03/05/2025237.3245.6235.2245.4
03/06/2025256.2264.4247.2247.2
03/07/2025249.8250236.7236.7
03/10/2025242.5244.8235.7236.2
03/11/2025237.8241.6232.8234.7
03/12/2025234.5238.8226.4238.8
03/13/2025237.9241235.9236.9
03/14/2025238250.1237.2250.1
03/17/2025252252246.4248.4
03/18/2025250253245.6252.4
03/19/2025253256.3244.9247.1
03/20/2025247.1248.7235.6243.1
03/21/2025241243237.4240
03/24/2025247.7249.3242.8244.7
03/25/2025245.8249.1244.1248.2
03/26/2025248.5252.2247.3251
03/27/2025250252.5248250
03/28/2025248.6248.9242.7246.6
03/31/2025242.7247.4242.5245.6
04/01/2025246250.5244.7250.1
04/02/2025250.7252242.7246.3
04/03/2025241254.6240252.4
04/04/2025250.2255.1235.4237.9
04/07/2025212.8236.5207227.8
04/08/2025232.3242.6232.3240.2
04/09/2025237.1241.7229.2235.7
04/10/2025254.4254.4239.8245.6
04/11/2025248.3250.1241.6245.1
04/14/2025249.2253.7246.2252.5
04/15/2025253261.3252.6259.7
04/16/2025259.8260254.7257.3
04/17/2025256.7256.7251.4253
04/22/2025253.1256.2251.3252.9
04/23/2025253.5254244.9250.8
04/24/2025239242.9235.5241.3
04/25/2025239.3240.7233.2233.8
04/28/2025233.7237232.5234
04/29/2025235.7240.1235.3239.7
04/30/2025241.1244.9239.5244.9
05/02/2025247.9256.6246.5252.9
05/05/2025253255.8251.2251.5
05/06/2025254254.2245.5249.6
05/07/2025251.1251.5246.7248.7
05/08/2025249.6253.5246.4253.5
05/09/2025254.5254.6245.5246.3
05/12/2025245.2245.8233.2239
05/13/2025239.4241.2236.6239.3
05/14/2025239.5244.7238.3240.3
05/15/2025241248.7240246.9
05/16/2025247.8251.2246.2250.8
05/19/2025249.2253.1248.1253.1
05/20/2025251.7254.5250254.5
05/21/2025254.7258.7254.7255.3
05/22/2025254.4259.7254259.5
05/23/2025259.2259.3251257
05/26/2025258.6262258.2262
05/27/2025262.7267.4261.4266.9
05/28/2025270275.2269.3272.4
05/29/2025273.5274.4265.9266.9
05/30/2025266.5269265.2267.4
06/02/2025273276.4264.2270.2
06/03/2025271.5273.4266.6272.1
06/04/2025273.8273.8264.2267.8
06/05/2025269.1276.8265.9272.6
06/06/2025273.8273.9260.4261.5
06/09/2025261261.4256.5259.1
06/10/2025258258.1249.4249.7
06/11/2025247.8252.2246.8249.2
06/12/2025252252.1244.6249.6
06/13/2025250.8256.4248.5250.6
06/16/2025251.9253.8248.6250.7
06/17/2025248.3248.8243.8248.2
06/18/2025248.6250246.8248.3
06/19/2025248250.2245.3245.9
06/20/2025246.3249.4245.3249.4
06/23/2025250.6250.9242.4246.6
06/24/2025241245.4236.7237.8
06/25/2025238.6243.35237.7242.4
06/26/2025240.7250.2240.5249.6
06/27/2025249249.4244.6245.8
06/30/2025249.2251247.7249.6
07/01/2025248.6248.6236.3236.3
07/02/2025235.7238.9233.9238.3
07/03/2025240.7243.7239.2243.4
07/04/2025242245.8241.7244.6
07/07/2025245.1248.4243.9248.4
07/08/2025248248.4245246.2
07/09/2025248249.3244.1247.9
07/10/2025248248.7245246.3
07/11/2025247.1252.5247.1251
07/14/2025253.1256.4251.8254.6
07/15/2025255255.1246.7248
07/16/2025249.2249.6245.5246.5
07/17/2025247.5248.8245.4248.8
07/18/2025248.9251.6247.2250.5
07/21/2025248.6249245.2246.5
07/22/2025245.5246.6241.1243.8
07/23/2025254.5255232.5238
07/24/2025239.6241.8236.8238.2
07/25/2025239.1241.7237.1240.1
07/28/2025237.8238228.8229.7
07/29/2025231235.9230.9235.9
07/30/2025236.6236.6233.9235.1
07/31/2025237238.9235.5235.8
08/01/2025235.9235.9232.3235.5
08/04/2025236.9239.2235.4236.5
08/05/2025237239.3235.6236.9
08/06/2025237.5238.5235.1238.5
08/07/2025236.4237.2229.1231.2
08/08/2025232.3235.1228.8229
08/11/2025225.2228.7217.5228.3
08/12/2025228.5231.4228.5230.8
08/13/2025233.1234.8231.6231.6
08/14/2025231.6237.6231.6237.5
08/15/2025236.4237.6232.9235.4
08/18/2025236.5239.6235.7238.6
08/19/2025235.6236.6226.9228.8
08/20/2025225.2229.7224.3229.4
08/21/2025231.1232.9230.5231.3
08/22/2025231.2232.5230.9232.3
08/25/2025231235.3231232.4
08/26/2025225.5226.6221.2225.2
08/27/2025226228.7225.4227.2
08/28/2025227.5228.8224.1226
08/29/2025226.3229.55224.6225.2
09/01/2025224.9226.2222.9224.2
09/02/2025223.6224.4217.2220.2
09/03/2025221.2224.9220.6223.8
09/04/2025223224.5220.8222.1
09/05/2025222.6224.4221.2222.2
09/08/2025223224.7221.5224.6
09/09/2025224.3229222.2228.2
09/10/2025231.7237.9230.7235.1
09/11/2025235.7244234.5243.7
09/12/2025244.8250.65244.8250.5
09/15/2025251262.4251262.2
09/16/2025264.2266.1257.7257.7
09/17/2025258.6263.1252.9253.3
09/18/2025256.8257.1252.8252.8
09/19/2025248.5249.9245.5247.2
09/22/2025248.1250.8246.6250.8
09/23/2025251.6253.3248.5250.4
09/24/2025254.4257.8251.2256.3
09/25/2025253.5259251.8256.4
09/26/2025256.5260.8256.5259.3
09/29/2025260.4264.9257.3263.5
09/30/2025262.8266.6260.6266.6
10/01/2025266.6266.8261.1264
10/02/2025267.3279.3267.3273
10/03/2025268.5272.8268271
10/06/2025270.8270.8257.3262.3
10/07/2025261.5263.7259.1260.3
10/08/2025263.2265261.2264.8
10/09/2025263.1264.4260.7262.8
10/10/2025261.8264.3254.1257.5
10/13/2025257.5258.5252.4255
10/14/2025252.9258.2250.3257.6
10/15/2025257.9258249.4249.4
10/16/2025247.9254.2246.1253.8
10/17/2025247249.6243.5245.4
10/20/2025249255.5248.7254.5
10/21/2025255.6256.3253.7255.7
10/22/2025257.7262.6257.6259.2
10/23/2025264266.9260260.7
10/24/2025262.3263.3249.7253.4
10/27/2025255255.5247.8251.6
10/28/2025252.5254.2249.8252.7
10/29/2025252252.1245.9246.6
10/30/2025248248.6245245.8
10/31/2025246.7248.4245.2246.9
11/03/2025248.5250.8247.9249.5
11/04/2025247247.6244.7247
11/05/2025246.1246.3240.1240.1
11/06/2025243243.1235.1238.5
11/07/2025238.1241.6237.2241
11/10/2025243.5243.6241.3241.3
11/11/2025241.3241.3237.2240.6
11/12/2025242245.6239.6241
11/13/2025241.5245.7241.3243.7
11/14/2025242.1242.6237.2239.4
11/17/2025239.9246.4239.7242.7
11/18/2025239.4242.7237.6238.8
11/19/2025239.6240229.9232.9
11/20/2025233.2239.1233.2235.8
11/21/2025232232.9226.2226.9
11/24/2025222.6224.6220.3223.5
11/25/2025224.2227.4221.3226.3
11/26/2025230.6231.8223.3225.6
11/27/2025227227.4224.8226.5
11/28/2025227.3227.3224.2225.4
12/01/2025221.1222217.8219.5
12/02/2025217.3223.5216.2221.4
12/03/2025222.1224.8222.1224.5
12/04/2025225.1226222.5224.7
12/05/2025226226.9223.3224.2
12/08/2025225229225227
12/09/2025230235.4228.8232.9
12/10/2025230.9232225.6228
12/11/2025226.9230.7226.5228.4
12/12/2025230.1232.6229.1231.1
12/15/2025231232228.5231.3
12/16/2025228.2228.5224.9227.5
12/17/2025228.3230.9227.5227.5
12/18/2025228.5231.2226.4231.2
12/19/2025231.4232.3229.2229.8
12/22/2025229.6230.5228230.5
12/23/2025232232.3227.1229
12/24/2025229229.8228.2228.6
12/29/2025228.7229.2224.4227.1
12/30/2025226.6229.7226.5229.7
12/31/2025228.4229.8227.6229.8