The birth of a $27bn marketplace

Despite not being able to see or feel them, the craze for non-fungible tokens has grown into a multi-billion market

Thales S.A. (HO.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

81.96

+0.14

(+0.17%)

As of 12:04PM CET. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	81.80	82.30	81.44	81.96	81.96	112,045
17 Jan 2022	80.78	82.52	80.70	81.82	81.82	502,378
14 Jan 2022	78.40	81.04	78.30	80.60	80.60	475,657
13 Jan 2022	78.10	78.72	77.96	78.68	78.68	286,298
12 Jan 2022	79.00	79.40	78.16	78.32	78.32	249,698
11 Jan 2022	78.80	79.04	77.72	78.60	78.60	328,197
10 Jan 2022	77.80	79.44	77.48	78.78	78.78	292,541
07 Jan 2022	77.38	77.88	76.90	77.52	77.52	278,077
06 Jan 2022	76.24	78.00	76.18	77.26	77.26	453,089
05 Jan 2022	77.52	77.60	76.82	77.06	77.06	328,831
04 Jan 2022	76.20	77.40	76.06	77.40	77.40	305,750
03 Jan 2022	74.96	76.20	74.92	75.74	75.74	243,345
31 Dec 2021	75.00	75.24	74.70	74.80	74.80	83,332
30 Dec 2021	75.12	75.58	74.72	75.30	75.30	111,767
29 Dec 2021	75.56	75.80	74.96	75.18	75.18	147,706
28 Dec 2021	75.10	75.62	75.10	75.54	75.54	128,261
27 Dec 2021	74.50	75.20	74.30	75.06	75.06	149,571
24 Dec 2021	74.82	74.86	74.32	74.48	74.48	52,803
23 Dec 2021	74.30	75.12	74.30	74.80	74.80	211,394
22 Dec 2021	73.06	74.22	72.82	74.22	74.22	366,525
21 Dec 2021	72.08	73.06	71.46	73.06	73.06	341,648
20 Dec 2021	71.46	71.94	70.54	71.62	71.62	351,288
17 Dec 2021	71.84	73.26	71.66	72.54	72.54	862,858
16 Dec 2021	71.80	72.80	71.64	71.94	71.94	492,822
15 Dec 2021	72.02	72.02	70.86	70.90	70.90	378,082
14 Dec 2021	71.84	72.20	71.30	71.78	71.78	437,401
13 Dec 2021	73.26	73.40	71.56	71.72	71.72	443,010
10 Dec 2021	73.50	73.82	72.58	73.04	73.04	416,102
09 Dec 2021	74.50	74.54	73.52	73.84	73.84	297,947
08 Dec 2021	74.68	74.90	72.72	74.54	74.54	454,614
07 Dec 2021	75.00	75.14	74.22	74.68	74.68	520,587
07 Dec 2021	0.6 Dividend
06 Dec 2021	75.00	75.42	73.92	74.84	74.24	693,914
03 Dec 2021	73.30	75.08	72.68	73.24	72.65	526,574
02 Dec 2021	72.50	73.66	72.00	72.40	71.82	593,212
01 Dec 2021	72.98	73.98	72.26	73.06	72.47	592,392
30 Nov 2021	72.80	73.66	71.86	72.48	71.90	1,139,066
29 Nov 2021	74.66	75.28	73.66	73.88	73.29	376,423
26 Nov 2021	76.38	76.38	73.80	74.46	73.86	739,213
25 Nov 2021	78.70	79.08	77.78	78.54	77.91	225,684
24 Nov 2021	78.52	79.18	78.00	78.58	77.95	492,634
23 Nov 2021	77.36	79.10	77.26	78.52	77.89	253,943
22 Nov 2021	78.24	79.04	77.42	77.78	77.16	358,334
19 Nov 2021	80.76	80.94	77.90	78.24	77.61	491,108
18 Nov 2021	79.76	81.32	79.60	80.40	79.76	348,905
17 Nov 2021	81.00	81.42	79.80	79.80	79.16	300,862
16 Nov 2021	82.00	82.02	80.94	81.06	80.41	213,825
15 Nov 2021	81.30	82.60	81.20	81.78	81.12	212,702
12 Nov 2021	82.22	82.80	79.66	81.30	80.65	554,357
11 Nov 2021	83.26	83.30	81.46	82.16	81.50	279,156
10 Nov 2021	83.70	84.08	83.36	83.38	82.71	247,038
09 Nov 2021	82.88	83.80	82.80	83.60	82.93	207,811
08 Nov 2021	84.16	84.26	83.00	83.00	82.33	195,989
05 Nov 2021	82.50	84.30	82.10	84.12	83.45	303,918
04 Nov 2021	81.56	82.88	81.44	82.54	81.88	300,792
03 Nov 2021	80.54	81.28	80.28	81.22	80.57	272,980
02 Nov 2021	80.00	81.34	79.70	80.68	80.03	271,587
01 Nov 2021	79.92	81.14	79.74	79.92	79.28	281,185
29 Oct 2021	80.26	80.72	79.42	79.66	79.02	390,073
28 Oct 2021	80.76	81.30	79.88	80.52	79.87	313,025
27 Oct 2021	81.00	81.38	80.38	80.98	80.33	288,387
26 Oct 2021	81.24	82.58	80.10	81.34	80.69	386,943
25 Oct 2021	81.68	81.74	80.56	81.32	80.67	342,042
22 Oct 2021	81.74	82.16	81.44	81.50	80.85	273,600
21 Oct 2021	81.00	82.32	80.48	81.74	81.08	311,885
20 Oct 2021	81.12	81.58	80.26	81.36	80.71	317,336
19 Oct 2021	82.64	82.76	81.26	81.26	80.61	350,420
18 Oct 2021	83.00	83.10	82.28	82.56	81.90	233,298
15 Oct 2021	83.76	84.30	82.98	83.34	82.67	322,949
14 Oct 2021	82.60	84.10	82.26	83.58	82.91	344,603
13 Oct 2021	83.50	83.56	81.84	82.34	81.68	328,370
12 Oct 2021	84.18	84.60	83.22	83.64	82.97	320,940
11 Oct 2021	84.54	85.84	84.20	85.00	84.32	259,488
08 Oct 2021	83.96	85.34	83.96	84.62	83.94	289,101
07 Oct 2021	84.00	85.04	83.66	83.96	83.29	379,053
06 Oct 2021	84.00	84.22	82.00	83.04	82.37	391,941
05 Oct 2021	84.64	84.88	83.58	84.46	83.78	364,981
04 Oct 2021	84.76	85.46	84.26	84.58	83.90	286,329
01 Oct 2021	83.06	85.08	82.52	85.00	84.32	348,754
30 Sept 2021	85.00	85.60	83.76	84.16	83.49	315,868
29 Sept 2021	84.24	84.86	82.94	84.44	83.76	292,521
28 Sept 2021	85.60	86.40	83.72	84.02	83.35	330,591
27 Sept 2021	83.80	86.06	83.80	85.52	84.83	306,646
24 Sept 2021	82.80	83.82	82.68	83.34	82.67	233,550
23 Sept 2021	82.76	83.22	82.56	82.94	82.28	261,330
22 Sept 2021	81.72	82.92	81.72	82.26	81.60	224,855
21 Sept 2021	81.34	81.82	80.96	81.50	80.85	272,428
20 Sept 2021	79.66	81.28	79.06	81.28	80.63	421,750
17 Sept 2021	81.86	82.38	80.74	80.74	80.09	1,004,861
16 Sept 2021	82.28	83.24	81.12	81.58	80.93	498,358
15 Sept 2021	83.32	84.66	81.48	81.88	81.22	437,268
14 Sept 2021	84.22	84.30	83.14	83.16	82.49	206,647
13 Sept 2021	83.28	84.58	83.28	84.30	83.62	210,269
10 Sept 2021	84.04	84.04	83.04	83.12	82.45	218,855
09 Sept 2021	83.10	84.44	82.74	84.10	83.43	191,959
08 Sept 2021	83.94	84.52	83.36	83.42	82.75	202,182
07 Sept 2021	85.88	85.88	84.04	84.04	83.37	205,762
06 Sept 2021	86.00	86.70	85.80	86.00	85.31	132,525
03 Sept 2021	86.24	86.88	85.82	85.82	85.13	206,945
02 Sept 2021	86.56	86.92	86.18	86.22	85.53	158,822
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,554.49-56.74(-0.75%)

FTSE 25022,599.24-272.40(-1.19%)

AIM1,156.29-10.46(-0.90%)

GBP/EUR1.1955-0.0001(-0.01%)

GBP/USD1.3617-0.0030(-0.22%)

BTC-GBP30,780.48-823.80(-2.61%)

The birth of a $27bn marketplace

Thales S.A. (HO.PA)

FTSE 100
7,554.49
-56.74(-0.75%)

FTSE 250
22,599.24
-272.40(-1.19%)

AIM
1,156.29
-10.46(-0.90%)

GBP/EUR
1.1955
-0.0001(-0.01%)

GBP/USD
1.3617
-0.0030(-0.22%)

BTC-GBP
30,780.48
-823.80(-2.61%)