UK markets open in 3 hours 48 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022114.50115.05110.55113.00113.00582,755
29 Sept 2022110.95113.85110.80113.55113.55394,799
28 Sept 2022109.55110.70108.15110.50110.50449,533
27 Sept 2022112.30112.75108.90110.75110.75326,542
26 Sept 2022109.10112.85109.00112.20112.20308,207
23 Sept 2022116.00116.65109.10109.65109.65474,090
22 Sept 2022117.00117.85115.85116.00116.00335,081
21 Sept 2022114.40120.10114.05117.65117.65407,981
20 Sept 2022114.75115.40111.90113.15113.15372,242
19 Sept 2022113.45115.05112.70114.75114.75194,875
16 Sept 2022115.00115.00113.05113.70113.70448,478
15 Sept 2022116.20118.20114.80115.45115.45212,284
14 Sept 2022119.30119.95115.70117.05117.05228,091
13 Sept 2022118.80120.55118.25119.45119.45246,515
12 Sept 2022117.00119.85116.35119.00119.00266,924
09 Sept 2022118.85119.25116.45116.50116.50287,994
08 Sept 2022119.70121.90118.20118.70118.70218,508
07 Sept 2022122.10123.10121.00121.40121.40252,700
06 Sept 2022122.85123.30121.65123.00123.00165,967
05 Sept 2022119.45123.65119.45123.00123.00197,647
02 Sept 2022117.90120.20117.30120.20120.20221,734
01 Sept 2022119.00119.80116.70117.50117.50254,003
31 Aug 2022121.20121.65118.40120.15120.15284,736
30 Aug 2022121.50122.60120.70121.55121.55168,147
29 Aug 2022123.00123.00120.15121.90121.90136,630
26 Aug 2022124.65126.10123.90123.90123.90171,432
25 Aug 2022124.30126.15124.15124.85124.85136,067
24 Aug 2022124.80126.60123.70123.70123.70156,723
23 Aug 2022124.40125.65124.00124.55124.55149,094
22 Aug 2022124.90125.60123.35125.20125.20175,718
19 Aug 2022124.45126.00123.25125.10125.10171,100
18 Aug 2022125.10125.75123.35124.65124.65139,242
17 Aug 2022124.55126.45123.75125.75125.75253,828
16 Aug 2022121.05125.50121.00124.55124.55226,474
15 Aug 2022121.25121.85120.60121.45121.45136,726
12 Aug 2022123.00124.20120.45121.00121.00151,865
11 Aug 2022123.35124.25122.10123.45123.45124,341
10 Aug 2022124.20126.15122.80122.80122.80197,935
09 Aug 2022123.20124.85122.30124.45124.45170,226
08 Aug 2022123.75124.65122.80123.15123.15159,573
05 Aug 2022124.00124.30122.30123.50123.50180,201
04 Aug 2022125.50125.50122.00124.00124.00193,556
03 Aug 2022126.00127.55124.85124.90124.90245,168
02 Aug 2022124.15128.55124.00126.25126.25298,498
01 Aug 2022121.25126.30121.25125.10125.10270,432
29 Jul 2022124.55124.90119.80121.35121.35443,488
28 Jul 2022122.65124.05121.40124.05124.05273,642
27 Jul 2022120.40122.45118.95121.95121.95257,645
26 Jul 2022118.75122.00118.75120.80120.80319,029
25 Jul 2022120.05120.15116.30118.45118.45440,746
22 Jul 2022122.00122.20119.30119.85119.85415,413
21 Jul 2022122.05122.70119.50121.70121.70600,184
20 Jul 2022124.95125.20122.00122.20122.20339,159
19 Jul 2022122.60124.75122.30124.50124.50265,558
18 Jul 2022123.00123.90121.65122.90122.90223,956
15 Jul 2022120.70122.85119.65122.60122.60314,215
14 Jul 2022121.55122.35119.05120.25120.25275,526
13 Jul 2022122.65122.65118.95121.65121.65327,502
12 Jul 2022121.00125.70120.50123.30123.30396,310
11 Jul 2022120.00120.60118.80120.60120.60223,846
08 Jul 2022118.35121.85117.80119.90119.90356,312
07 Jul 2022117.00118.55115.95117.85117.85355,364
06 Jul 2022111.90116.10111.85115.95115.95464,466
05 Jul 2022118.25118.35110.10111.70111.70532,824
04 Jul 2022120.10120.85117.85118.20118.20268,782
01 Jul 2022116.40121.85116.25120.15120.15391,559
30 Jun 2022115.50118.45115.40117.05117.05509,299
29 Jun 2022116.65117.25115.20116.00116.00282,275
28 Jun 2022115.00117.75114.95116.85116.85287,144
27 Jun 2022113.65115.20112.90114.90114.90251,675
24 Jun 2022111.85113.75111.25113.55113.55294,729
23 Jun 2022112.85114.25111.25111.60111.60257,309
22 Jun 2022115.00115.20112.40112.70112.70273,922
21 Jun 2022115.10118.45115.05115.50115.50333,226
20 Jun 2022112.30115.90112.30115.30115.30301,101
17 Jun 2022112.10113.95110.10112.20112.201,226,743
16 Jun 2022113.50114.85112.45112.45112.45324,622
15 Jun 2022113.55115.80113.55113.85113.85315,964
14 Jun 2022114.50116.10112.95113.50113.50318,744
13 Jun 2022112.25117.95111.95114.00114.00542,671
10 Jun 2022112.80113.80111.40111.65111.65285,238
09 Jun 2022114.00114.30112.45113.15113.15316,024
08 Jun 2022115.45115.80113.20114.10114.10236,782
07 Jun 2022115.00116.35114.65115.70115.70267,731
06 Jun 2022114.35116.00114.35115.00115.00319,382
03 Jun 2022114.80115.45113.40114.25114.25266,175
02 Jun 2022114.60114.85112.70114.30114.30234,570
01 Jun 2022113.75116.00113.30114.35114.35267,745
31 May 2022116.00117.35113.60113.60113.60803,921
30 May 2022118.20119.55116.05116.40116.40264,772
27 May 2022117.20119.45116.95117.65117.65291,518
26 May 2022115.50117.45115.00117.45117.45214,878
25 May 2022116.20118.00115.55115.65115.65261,475
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
17 May 20221.96 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...