UK Markets open in 1 hr 47 mins

Thales S.A. (HO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
113.80+0.50 (+0.44%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 2022114.50117.25114.00116.05116.05299,372
23 May 2022114.90117.35114.50115.70115.70313,576
20 May 2022113.60115.20112.90113.80113.80313,060
19 May 2022114.00115.20112.40113.30113.30333,863
18 May 2022115.50116.00114.10114.55114.55388,456
17 May 2022115.00115.55113.50115.45115.45359,233
16 May 2022113.45117.05113.45116.05116.05419,147
13 May 2022114.35115.45112.95113.95113.95517,230
12 May 2022116.45116.65114.05114.25114.25452,594
11 May 2022117.45118.45116.45117.70117.70421,409
10 May 2022118.40118.65114.90116.80116.80427,906
09 May 2022120.55123.05118.05118.20118.20410,679
06 May 2022122.30125.30120.85121.05121.05672,256
05 May 2022123.60125.50121.55122.50122.50467,119
04 May 2022124.60127.75122.70122.80122.80406,732
03 May 2022121.50125.45121.10124.85124.85332,613
02 May 2022122.00122.90112.25120.80120.80345,899
29 Apr 2022121.00123.05120.25122.00122.00460,950
28 Apr 2022122.20123.25119.05121.70121.70366,074
27 Apr 2022123.80124.55120.50122.90122.90401,635
26 Apr 2022123.80124.65122.30123.30123.30458,153
25 Apr 2022122.25124.30121.15123.45123.45394,983
22 Apr 2022124.10125.75123.90124.50124.50391,384
21 Apr 2022127.00127.55122.80125.20125.20692,077
20 Apr 2022127.75128.80126.30127.55127.55566,066
19 Apr 2022128.45131.15128.00129.00129.00499,102
14 Apr 2022126.00129.10125.90128.50128.50466,054
13 Apr 2022125.00127.90124.80125.80125.80574,735
12 Apr 2022122.90125.10122.10125.05125.05550,541
11 Apr 2022119.15124.25118.35123.00123.00689,142
08 Apr 2022118.10120.45118.10119.95119.95651,011
07 Apr 2022117.05118.00116.25118.00118.00466,517
06 Apr 2022116.90119.25116.60117.45117.45768,076
05 Apr 2022115.80119.90114.80116.60116.60897,530
04 Apr 2022113.15116.90112.95116.00116.00676,104
01 Apr 2022113.50114.00111.85112.60112.60420,815
31 Mar 2022114.25114.95113.25113.95113.95424,849
30 Mar 2022112.05114.25111.30114.25114.25595,377
29 Mar 2022118.60119.80109.90112.05112.051,041,384
28 Mar 2022120.40123.10116.90117.95117.95483,611
25 Mar 2022118.35120.55118.10120.30120.30516,651
24 Mar 2022116.00119.95115.90118.00118.00810,542
23 Mar 2022115.40117.55115.25116.00116.00723,604
22 Mar 2022116.00116.00114.15115.65115.65492,747
21 Mar 2022112.60116.00112.30115.05115.05712,880
18 Mar 2022111.80113.05110.75112.30112.301,854,371
17 Mar 2022110.05113.10108.90112.00112.00866,870
16 Mar 2022111.25113.85109.10110.15110.151,284,372
15 Mar 2022108.95111.70107.50111.45111.45591,414
14 Mar 2022112.00113.70108.65109.65109.65725,312
11 Mar 2022112.45115.15110.40112.05112.05787,823
10 Mar 2022111.00113.20108.90111.85111.85884,900
09 Mar 2022116.80118.70109.25110.80110.801,365,002
08 Mar 2022115.75119.95114.70115.70115.701,582,560
07 Mar 2022108.00116.35107.55114.80114.801,610,833
04 Mar 2022107.90109.60105.85107.65107.651,281,427
03 Mar 2022106.00110.25105.85106.80106.801,293,601
02 Mar 2022109.60109.8599.10102.90102.901,500,415
01 Mar 2022104.80111.20103.90108.20108.201,658,488
28 Feb 2022103.10106.60100.65102.90102.902,090,222
25 Feb 202289.5493.3089.2691.9891.981,137,952
24 Feb 202282.2689.0081.7688.3688.361,262,709
23 Feb 202283.3884.6283.3484.2684.26343,303
22 Feb 202281.9883.9681.6683.4883.48275,580
21 Feb 202285.0685.6482.7883.0883.08257,125
18 Feb 202284.5085.5883.9884.4484.44539,920
17 Feb 202284.5085.0083.6684.3684.36345,508
16 Feb 202285.6086.4084.4284.5684.56428,909
15 Feb 202282.6684.3082.2884.2484.24275,129
14 Feb 202283.3084.3282.2083.0683.06445,787
11 Feb 202283.4084.6483.1684.1484.14374,401
10 Feb 202283.5284.3083.1883.9683.96302,610
09 Feb 202281.0082.0080.5682.0082.00213,905
08 Feb 202279.3680.8879.1080.6280.62269,197
07 Feb 202279.0079.5677.8679.2479.24270,421
04 Feb 202280.2680.4277.5678.4478.44321,836
03 Feb 202281.0881.7280.0080.0080.00282,907
02 Feb 202283.0683.2678.6280.2880.28675,752
01 Feb 202281.7882.8681.5282.8482.84295,697
31 Jan 202282.2682.5080.6681.4481.44243,091
28 Jan 202282.4082.5080.9081.6081.60305,551
27 Jan 202282.0083.4481.7682.3882.38280,822
26 Jan 202281.7684.1281.7682.8482.84410,689
25 Jan 202280.9481.8280.2481.2681.26477,014
24 Jan 202281.7482.3680.3280.4280.42460,029
21 Jan 202283.0083.6681.7682.1082.10275,055
20 Jan 202283.4484.2083.0483.4483.44243,289
19 Jan 202283.2284.0283.0483.4083.40428,260
18 Jan 202281.8083.3281.4483.2883.28355,382
17 Jan 202280.7882.5280.7081.8281.82502,378
14 Jan 202278.4081.0478.3080.6080.60475,657
13 Jan 202278.1078.7277.9678.6878.68286,298
12 Jan 202279.0079.4078.1678.3278.32249,698
11 Jan 202278.8079.0477.7278.6078.60328,197
10 Jan 202277.8079.4477.4878.7878.78292,541
07 Jan 202277.3877.8876.9077.5277.52278,077
06 Jan 202276.2478.0076.1877.2677.26453,089
05 Jan 202277.5277.6076.8277.0677.06328,831
04 Jan 202276.2077.4076.0677.4077.40305,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...