UK Markets closed

Thales S.A. (HO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
73.24+0.84 (+1.16%)
At close: 05:37PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202173.3075.0872.6873.2473.24526,574
02 Dec 202172.5073.6672.0072.4072.40593,212
01 Dec 202172.9873.9872.2673.0673.06592,392
30 Nov 202172.8073.6671.8672.4872.481,139,066
29 Nov 202174.6675.2873.6673.8873.88376,423
26 Nov 202176.3876.3873.8074.4674.46739,213
25 Nov 202178.7079.0877.7878.5478.54225,684
24 Nov 202178.5279.1878.0078.5878.58492,634
23 Nov 202177.3679.1077.2678.5278.52253,943
22 Nov 202178.2479.0477.4277.7877.78358,334
19 Nov 202180.7680.9477.9078.2478.24491,108
18 Nov 202179.7681.3279.6080.4080.40348,905
17 Nov 202181.0081.4279.8079.8079.80300,862
16 Nov 202182.0082.0280.9481.0681.06213,825
15 Nov 202181.3082.6081.2081.7881.78212,702
12 Nov 202182.2282.8079.6681.3081.30554,357
11 Nov 202183.2683.3081.4682.1682.16279,156
10 Nov 202183.7084.0883.3683.3883.38247,038
09 Nov 202182.8883.8082.8083.6083.60207,811
08 Nov 202184.1684.2683.0083.0083.00195,989
05 Nov 202182.5084.3082.1084.1284.12303,918
04 Nov 202181.5682.8881.4482.5482.54300,792
03 Nov 202180.5481.2880.2881.2281.22272,980
02 Nov 202180.0081.3479.7080.6880.68271,587
01 Nov 202179.9281.1479.7479.9279.92281,185
29 Oct 202180.2680.7279.4279.6679.66390,073
28 Oct 202180.7681.3079.8880.5280.52313,025
27 Oct 202181.0081.3880.3880.9880.98288,387
26 Oct 202181.2482.5880.1081.3481.34386,943
25 Oct 202181.6881.7480.5681.3281.32342,042
22 Oct 202181.7482.1681.4481.5081.50273,600
21 Oct 202181.0082.3280.4881.7481.74311,885
20 Oct 202181.1281.5880.2681.3681.36317,336
19 Oct 202182.6482.7681.2681.2681.26350,420
18 Oct 202183.0083.1082.2882.5682.56233,298
15 Oct 202183.7684.3082.9883.3483.34322,949
14 Oct 202182.6084.1082.2683.5883.58344,603
13 Oct 202183.5083.5681.8482.3482.34328,370
12 Oct 202184.1884.6083.2283.6483.64320,940
11 Oct 202184.5485.8484.2085.0085.00259,488
08 Oct 202183.9685.3483.9684.6284.62289,101
07 Oct 202184.0085.0483.6683.9683.96379,053
06 Oct 202184.0084.2282.0083.0483.04391,941
05 Oct 202184.6484.8883.5884.4684.46364,981
04 Oct 202184.7685.4684.2684.5884.58286,329
01 Oct 202183.0685.0882.5285.0085.00348,754
30 Sept 202185.0085.6083.7684.1684.16315,868
29 Sept 202184.2484.8682.9484.4484.44292,521
28 Sept 202185.6086.4083.7284.0284.02330,591
27 Sept 202183.8086.0683.8085.5285.52306,646
24 Sept 202182.8083.8282.6883.3483.34233,550
23 Sept 202182.7683.2282.5682.9482.94261,330
22 Sept 202181.7282.9281.7282.2682.26224,855
21 Sept 202181.3481.8280.9681.5081.50272,428
20 Sept 202179.6681.2879.0681.2881.28421,750
17 Sept 202181.8682.3880.7480.7480.741,004,861
16 Sept 202182.2883.2481.1281.5881.58498,358
15 Sept 202183.3284.6681.4881.8881.88437,268
14 Sept 202184.2284.3083.1483.1683.16206,647
13 Sept 202183.2884.5883.2884.3084.30210,269
10 Sept 202184.0484.0483.0483.1283.12218,855
09 Sept 202183.1084.4482.7484.1084.10191,959
08 Sept 202183.9484.5283.3683.4283.42202,182
07 Sept 202185.8885.8884.0484.0484.04205,762
06 Sept 202186.0086.7085.8086.0086.00132,525
03 Sept 202186.2486.8885.8285.8285.82206,945
02 Sept 202186.5686.9286.1886.2286.22158,822
01 Sept 202186.5287.4286.5286.8886.88194,690
31 Aug 202185.5486.3285.3685.9485.94293,377
30 Aug 202186.1886.3685.6085.6685.66126,021
27 Aug 202184.7686.3284.7286.0886.08215,740
26 Aug 202184.3085.2084.0885.2085.20135,076
25 Aug 202184.2285.4684.2284.8484.84137,592
24 Aug 202184.3684.7083.9084.4484.44142,537
23 Aug 202184.6285.0084.0884.1884.18182,581
20 Aug 202184.2484.5683.7683.9083.90272,410
19 Aug 202185.5085.5084.0484.3284.32430,211
18 Aug 202186.5886.6085.9086.3686.36139,570
17 Aug 202186.8486.8486.0486.4486.44177,515
16 Aug 202187.0087.3486.3487.2687.26147,309
13 Aug 202187.5087.9087.1487.2887.28122,339
12 Aug 202188.0088.1687.5687.6087.60164,790
11 Aug 202188.0088.5887.9288.0688.06190,524
10 Aug 202187.5688.3887.0887.9287.92179,350
09 Aug 202188.6088.6087.6887.7087.70184,618
06 Aug 202188.7688.8887.9288.3888.38263,592
05 Aug 202187.5889.1887.4888.9888.98265,917
04 Aug 202188.5089.8687.6487.8087.80233,981
03 Aug 202188.7889.5287.6487.6487.64284,491
02 Aug 202188.9489.6088.4889.0089.00236,660
30 Jul 202190.0890.2488.3888.5088.50375,032
29 Jul 202191.7292.4090.7690.7690.76300,636
28 Jul 202189.8891.7889.8091.6091.60264,136
27 Jul 202190.6491.2088.9690.1490.14290,435
26 Jul 202189.6291.5289.3090.3890.38277,414
23 Jul 202190.0091.1288.1489.4889.48431,462
22 Jul 202188.5090.0088.5088.8488.84279,489
21 Jul 202186.3288.3886.2888.3288.32281,115
20 Jul 202185.0086.0684.7285.8085.80290,615
19 Jul 202186.8086.8083.5684.6084.60522,439
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...