UK markets closed

Thales S.A. (HO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
164.05+0.05 (+0.03%)
At close: 05:35PM CEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024163.50164.40162.20164.05164.05157,234
28 May 2024167.60168.50163.90164.00164.00298,485
27 May 2024166.20167.35165.50167.00167.0059,095
24 May 2024167.65167.75165.25166.20166.20136,865
23 May 2024166.20168.35166.20167.85167.85117,416
22 May 2024167.75168.20165.35166.30166.30165,894
21 May 2024166.40167.85164.90167.65167.65157,453
21 May 20242.6 Dividend
20 May 2024166.80169.20166.60169.00166.4088,754
17 May 2024166.40167.00165.20167.00164.43127,186
16 May 2024166.15167.80165.30167.30164.73129,166
15 May 2024164.75165.90164.25165.75163.20127,758
14 May 2024164.85164.85163.15164.50161.97167,205
13 May 2024166.90167.15165.05165.80163.25128,988
10 May 2024168.25169.15167.10167.10164.53186,369
09 May 2024165.60169.05165.60167.95165.37149,069
08 May 2024163.80165.60163.80165.60163.05179,415
07 May 2024164.00164.65163.05163.05160.54148,443
06 May 2024162.50164.30162.30163.15160.64175,612
03 May 2024159.00161.70158.45161.05158.57170,500
02 May 2024159.55160.30157.10158.70156.26181,354
30 Apr 2024160.50162.80157.55157.95155.52225,446
29 Apr 2024159.35159.55158.05158.40155.96233,146
26 Apr 2024158.00158.95155.55158.70156.26172,652
25 Apr 2024160.00160.00153.60156.65154.24238,989
24 Apr 2024159.15161.35158.70160.00157.54140,636
23 Apr 2024158.00159.00156.50158.75156.31156,819
22 Apr 2024156.50157.65155.50157.60155.18190,368
19 Apr 2024155.65156.10153.55155.25152.86158,761
18 Apr 2024157.00157.40152.95155.25152.86292,264
17 Apr 2024158.30159.25156.80157.10154.68210,832
16 Apr 2024159.40159.80157.55158.25155.82225,201
15 Apr 2024160.20162.30159.45160.05157.59296,385
12 Apr 2024157.05159.65156.60158.80156.36233,162
11 Apr 2024155.65156.95155.00156.30153.90184,606
10 Apr 2024154.55156.25152.55154.95152.57235,084
09 Apr 2024161.80161.80153.10154.60152.22484,520
08 Apr 2024159.35162.55159.15162.55160.05236,983
05 Apr 2024157.50159.00156.25159.00156.55219,365
04 Apr 2024159.55159.65157.90157.90155.47185,036
03 Apr 2024158.30159.60157.75159.50157.05193,183
02 Apr 2024157.00159.55156.75157.30154.88246,201
28 Mar 2024158.55159.70157.50158.05155.62256,651
27 Mar 2024161.55162.00158.60158.60156.16235,430
26 Mar 2024161.00161.60160.05160.95158.47287,092
25 Mar 2024157.80161.00157.80160.25157.78389,864
22 Mar 2024155.00157.65154.60157.20154.78256,782
21 Mar 2024154.40155.05152.90155.05152.66418,711
20 Mar 2024151.50153.50150.30152.90150.55367,254
19 Mar 2024149.20151.40148.70151.15148.82318,726
18 Mar 2024147.40150.30147.10148.60146.31255,102
15 Mar 2024146.50147.15145.70146.65144.39599,596
14 Mar 2024144.50147.15144.35146.05143.80335,081
13 Mar 2024142.95144.60142.05143.75141.54257,965
12 Mar 2024141.45143.30141.20142.35140.16364,314
11 Mar 2024142.90142.90140.70140.70138.54410,362
08 Mar 2024146.60146.60142.90143.25141.05379,002
07 Mar 2024146.80147.20145.55145.90143.66245,818
06 Mar 2024151.00151.00146.70147.00144.74451,430
05 Mar 2024145.00151.40143.35150.90148.58669,756
04 Mar 2024136.00138.60135.85138.35136.22351,633
01 Mar 2024137.50138.25135.40135.40133.32236,008
29 Feb 2024137.25137.30135.70137.05134.94984,695
28 Feb 2024137.00137.15135.85136.60134.50186,668
27 Feb 2024138.90139.10136.00136.85134.74254,221
26 Feb 2024135.50139.25135.05138.75136.62304,159
23 Feb 2024134.45136.70133.95135.60133.51301,023
22 Feb 2024134.80134.90133.65134.25132.18289,495
21 Feb 2024135.30135.30132.65134.85132.78238,055
20 Feb 2024134.00135.95133.80135.15133.07296,030
19 Feb 2024138.85139.60133.45134.00131.94605,066
16 Feb 2024140.00141.45139.55140.65138.49305,743
15 Feb 2024138.00141.70137.95139.60137.45380,138
14 Feb 2024133.65137.95133.55137.85135.73537,213
13 Feb 2024133.55133.55131.45132.45130.41304,963
12 Feb 2024134.25135.50133.70133.95131.89205,882
09 Feb 2024134.25134.80133.05133.70131.64231,175
08 Feb 2024135.95136.35133.80133.90131.84248,508
07 Feb 2024137.05137.30135.85136.15134.06185,417
06 Feb 2024135.40138.00135.35136.85134.74215,375
05 Feb 2024136.00136.20134.55134.95132.87124,199
02 Feb 2024135.65136.25135.20135.65133.56146,419
01 Feb 2024135.35136.10134.65135.15133.07188,195
31 Jan 2024137.25137.25135.10135.35133.27249,048
30 Jan 2024136.75137.80135.85136.90134.79158,599
29 Jan 2024135.30138.05135.30137.20135.09290,476
26 Jan 2024135.00135.80134.55135.00132.92218,453
25 Jan 2024135.00135.70134.65135.20133.12153,791
24 Jan 2024133.40134.50132.45134.50132.43240,975
23 Jan 2024134.40134.95132.15134.15132.09232,690
22 Jan 2024133.60134.85132.80134.55132.48201,118
19 Jan 2024136.65137.40133.00133.00130.95288,034
18 Jan 2024136.00137.40133.05136.45134.35302,105
17 Jan 2024138.80139.20137.85138.30136.17235,426
16 Jan 2024138.70139.75138.05138.80136.66172,880
15 Jan 2024140.95141.00138.75138.75136.62146,725
12 Jan 2024139.60141.85139.30141.85139.67172,939
11 Jan 2024138.50139.70138.30138.75136.62140,974
10 Jan 2024137.40138.65136.70138.40136.27119,957
09 Jan 2024137.40138.75136.70137.20135.09169,787
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...