Seven super homes with annexes

Self-contained and either attached to the house or in a separate outbuilding, an annex is the most versatile of spaces

Thales S.A. (HO.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

113.00

-0.55

(-0.48%)

At close: 05:35PM CEST

Time period:

03 Oct 2021 - 03 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	114.50	115.05	110.55	113.00	113.00	582,755
29 Sept 2022	110.95	113.85	110.80	113.55	113.55	394,799
28 Sept 2022	109.55	110.70	108.15	110.50	110.50	449,533
27 Sept 2022	112.30	112.75	108.90	110.75	110.75	326,542
26 Sept 2022	109.10	112.85	109.00	112.20	112.20	308,207
23 Sept 2022	116.00	116.65	109.10	109.65	109.65	474,090
22 Sept 2022	117.00	117.85	115.85	116.00	116.00	335,081
21 Sept 2022	114.40	120.10	114.05	117.65	117.65	407,981
20 Sept 2022	114.75	115.40	111.90	113.15	113.15	372,242
19 Sept 2022	113.45	115.05	112.70	114.75	114.75	194,875
16 Sept 2022	115.00	115.00	113.05	113.70	113.70	448,478
15 Sept 2022	116.20	118.20	114.80	115.45	115.45	212,284
14 Sept 2022	119.30	119.95	115.70	117.05	117.05	228,091
13 Sept 2022	118.80	120.55	118.25	119.45	119.45	246,515
12 Sept 2022	117.00	119.85	116.35	119.00	119.00	266,924
09 Sept 2022	118.85	119.25	116.45	116.50	116.50	287,994
08 Sept 2022	119.70	121.90	118.20	118.70	118.70	218,508
07 Sept 2022	122.10	123.10	121.00	121.40	121.40	252,700
06 Sept 2022	122.85	123.30	121.65	123.00	123.00	165,967
05 Sept 2022	119.45	123.65	119.45	123.00	123.00	197,647
02 Sept 2022	117.90	120.20	117.30	120.20	120.20	221,734
01 Sept 2022	119.00	119.80	116.70	117.50	117.50	254,003
31 Aug 2022	121.20	121.65	118.40	120.15	120.15	284,736
30 Aug 2022	121.50	122.60	120.70	121.55	121.55	168,147
29 Aug 2022	123.00	123.00	120.15	121.90	121.90	136,630
26 Aug 2022	124.65	126.10	123.90	123.90	123.90	171,432
25 Aug 2022	124.30	126.15	124.15	124.85	124.85	136,067
24 Aug 2022	124.80	126.60	123.70	123.70	123.70	156,723
23 Aug 2022	124.40	125.65	124.00	124.55	124.55	149,094
22 Aug 2022	124.90	125.60	123.35	125.20	125.20	175,718
19 Aug 2022	124.45	126.00	123.25	125.10	125.10	171,100
18 Aug 2022	125.10	125.75	123.35	124.65	124.65	139,242
17 Aug 2022	124.55	126.45	123.75	125.75	125.75	253,828
16 Aug 2022	121.05	125.50	121.00	124.55	124.55	226,474
15 Aug 2022	121.25	121.85	120.60	121.45	121.45	136,726
12 Aug 2022	123.00	124.20	120.45	121.00	121.00	151,865
11 Aug 2022	123.35	124.25	122.10	123.45	123.45	124,341
10 Aug 2022	124.20	126.15	122.80	122.80	122.80	197,935
09 Aug 2022	123.20	124.85	122.30	124.45	124.45	170,226
08 Aug 2022	123.75	124.65	122.80	123.15	123.15	159,573
05 Aug 2022	124.00	124.30	122.30	123.50	123.50	180,201
04 Aug 2022	125.50	125.50	122.00	124.00	124.00	193,556
03 Aug 2022	126.00	127.55	124.85	124.90	124.90	245,168
02 Aug 2022	124.15	128.55	124.00	126.25	126.25	298,498
01 Aug 2022	121.25	126.30	121.25	125.10	125.10	270,432
29 Jul 2022	124.55	124.90	119.80	121.35	121.35	443,488
28 Jul 2022	122.65	124.05	121.40	124.05	124.05	273,642
27 Jul 2022	120.40	122.45	118.95	121.95	121.95	257,645
26 Jul 2022	118.75	122.00	118.75	120.80	120.80	319,029
25 Jul 2022	120.05	120.15	116.30	118.45	118.45	440,746
22 Jul 2022	122.00	122.20	119.30	119.85	119.85	415,413
21 Jul 2022	122.05	122.70	119.50	121.70	121.70	600,184
20 Jul 2022	124.95	125.20	122.00	122.20	122.20	339,159
19 Jul 2022	122.60	124.75	122.30	124.50	124.50	265,558
18 Jul 2022	123.00	123.90	121.65	122.90	122.90	223,956
15 Jul 2022	120.70	122.85	119.65	122.60	122.60	314,215
14 Jul 2022	121.55	122.35	119.05	120.25	120.25	275,526
13 Jul 2022	122.65	122.65	118.95	121.65	121.65	327,502
12 Jul 2022	121.00	125.70	120.50	123.30	123.30	396,310
11 Jul 2022	120.00	120.60	118.80	120.60	120.60	223,846
08 Jul 2022	118.35	121.85	117.80	119.90	119.90	356,312
07 Jul 2022	117.00	118.55	115.95	117.85	117.85	355,364
06 Jul 2022	111.90	116.10	111.85	115.95	115.95	464,466
05 Jul 2022	118.25	118.35	110.10	111.70	111.70	532,824
04 Jul 2022	120.10	120.85	117.85	118.20	118.20	268,782
01 Jul 2022	116.40	121.85	116.25	120.15	120.15	391,559
30 Jun 2022	115.50	118.45	115.40	117.05	117.05	509,299
29 Jun 2022	116.65	117.25	115.20	116.00	116.00	282,275
28 Jun 2022	115.00	117.75	114.95	116.85	116.85	287,144
27 Jun 2022	113.65	115.20	112.90	114.90	114.90	251,675
24 Jun 2022	111.85	113.75	111.25	113.55	113.55	294,729
23 Jun 2022	112.85	114.25	111.25	111.60	111.60	257,309
22 Jun 2022	115.00	115.20	112.40	112.70	112.70	273,922
21 Jun 2022	115.10	118.45	115.05	115.50	115.50	333,226
20 Jun 2022	112.30	115.90	112.30	115.30	115.30	301,101
17 Jun 2022	112.10	113.95	110.10	112.20	112.20	1,226,743
16 Jun 2022	113.50	114.85	112.45	112.45	112.45	324,622
15 Jun 2022	113.55	115.80	113.55	113.85	113.85	315,964
14 Jun 2022	114.50	116.10	112.95	113.50	113.50	318,744
13 Jun 2022	112.25	117.95	111.95	114.00	114.00	542,671
10 Jun 2022	112.80	113.80	111.40	111.65	111.65	285,238
09 Jun 2022	114.00	114.30	112.45	113.15	113.15	316,024
08 Jun 2022	115.45	115.80	113.20	114.10	114.10	236,782
07 Jun 2022	115.00	116.35	114.65	115.70	115.70	267,731
06 Jun 2022	114.35	116.00	114.35	115.00	115.00	319,382
03 Jun 2022	114.80	115.45	113.40	114.25	114.25	266,175
02 Jun 2022	114.60	114.85	112.70	114.30	114.30	234,570
01 Jun 2022	113.75	116.00	113.30	114.35	114.35	267,745
31 May 2022	116.00	117.35	113.60	113.60	113.60	803,921
30 May 2022	118.20	119.55	116.05	116.40	116.40	264,772
27 May 2022	117.20	119.45	116.95	117.65	117.65	291,518
26 May 2022	115.50	117.45	115.00	117.45	117.45	214,878
25 May 2022	116.20	118.00	115.55	115.65	115.65	261,475
24 May 2022	114.50	117.25	114.00	116.05	116.05	299,372
23 May 2022	114.90	117.35	114.50	115.70	115.70	313,576
20 May 2022	113.60	115.20	112.90	113.80	113.80	313,060
19 May 2022	114.00	115.20	112.40	113.30	113.30	333,863
18 May 2022	115.50	116.00	114.10	114.55	114.55	388,456
17 May 2022	115.00	115.55	113.50	115.45	115.45	359,233
17 May 2022	1.96 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,111.54+174.33(+0.67%)

HANG SENG17,088.46-134.37(-0.78%)

CRUDE OIL81.81+2.32(+2.92%)

GOLD FUTURES1,672.40+0.40(+0.02%)

DOW28,725.51-500.09(-1.71%)

BTC-GBP17,222.12-221.08(-1.27%)

Seven super homes with annexes

Thales S.A. (HO.PA)

NIKKEI 225
26,111.54
+174.33(+0.67%)

HANG SENG
17,088.46
-134.37(-0.78%)

CRUDE OIL
81.81
+2.32(+2.92%)

GOLD FUTURES
1,672.40
+0.40(+0.02%)

DOW
28,725.51
-500.09(-1.71%)

BTC-GBP
17,222.12
-221.08(-1.27%)