HO.PA - Thales S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201786.9686.9685.5386.3086.30298,919
Dec 12, 201786.9686.9685.5386.3086.30298,919
Dec 11, 201786.1986.9786.1086.4086.40446,869
Dec 08, 201785.4285.8784.6885.6585.65291,105
Dec 07, 201785.0585.3784.2485.0985.09389,283
Dec 06, 201783.5085.2483.2585.0285.02321,928
Dec 06, 20170.45 Dividend
Dec 05, 201785.1785.5883.8984.2583.80351,377
Dec 04, 201785.3685.7284.2585.2884.82288,184
Dec 01, 201785.1285.7584.3285.0484.59348,707
Nov 30, 201784.0085.6283.5184.9284.47672,440
Nov 29, 201784.7285.2583.7984.0083.55552,579
Nov 28, 201786.6586.7184.4584.6984.24558,483
Nov 27, 201787.8588.1286.5786.6786.21317,403
Nov 24, 201788.7089.0587.8887.8887.41172,274
Nov 23, 201787.7089.0787.6488.7188.24218,253
Nov 22, 201787.2888.5787.1087.9087.43298,328
Nov 21, 201787.9088.1087.2787.3486.87358,315
Nov 20, 201787.8588.1687.3788.0087.53221,800
Nov 17, 201788.5188.6887.6988.0087.53289,824
Nov 16, 201789.3389.3788.5088.6488.17230,593
Nov 15, 201788.9289.5488.4489.1488.66372,541
Nov 14, 201788.9589.2288.4088.8088.33364,045
Nov 13, 201789.5089.6988.2489.0088.52428,731
Nov 10, 201789.4189.8589.0889.5089.02462,216
Nov 09, 201789.6589.8389.0589.7589.27478,687
Nov 08, 201789.9490.3989.1189.9389.45310,608
Nov 07, 201789.9389.9388.9189.5389.05284,228
Nov 06, 201790.0090.5589.5889.6589.17228,096
Nov 03, 201789.2090.5689.2089.9489.46265,566
Nov 02, 201789.0589.3888.6489.1188.63261,992
Nov 01, 201789.9590.1288.6989.0588.57328,491
Oct 31, 201789.7489.9189.1689.4889.00245,287
Oct 30, 201789.8490.1889.4489.6489.16253,155
Oct 27, 201789.6590.7989.5690.1389.65404,059
Oct 26, 201788.5189.3388.0089.2588.77403,758
Oct 25, 201789.4089.5788.2588.4087.93606,138
Oct 24, 201791.8692.1989.2889.7789.29717,349
Oct 23, 201792.7993.2992.4193.0392.53347,963
Oct 20, 201794.6095.2692.2592.8092.30679,630
Oct 19, 201795.4996.2093.5594.1093.60816,993
Oct 18, 201795.9697.3295.7697.2196.69466,988
Oct 17, 201795.9196.3695.3796.0095.49242,192
Oct 16, 201795.5295.8495.2395.8495.33197,147
Oct 13, 201795.6495.7795.0195.7195.20198,117
Oct 12, 201795.7096.0895.3995.7195.20236,308
Oct 11, 201795.8196.1395.2995.6995.18266,596
Oct 10, 201795.4795.5095.0095.2594.74237,151
Oct 09, 201795.2395.3894.7595.2894.77181,176
Oct 06, 201795.0095.5294.7395.1694.65274,627
Oct 05, 201795.7195.7994.3794.4793.97234,036
Oct 04, 201796.3696.3695.0795.2194.70226,335
Oct 03, 201796.0996.3695.7395.9095.39151,615
Oct 02, 201795.6196.4195.4395.7795.26240,126
Sep 29, 201796.3496.3595.2495.7895.27247,958
Sep 28, 201795.0095.9494.8195.9495.43271,438
Sep 27, 201794.8994.8993.9294.6694.15201,707
Sep 26, 201794.6294.6393.8994.4093.90252,943
Sep 25, 201793.7594.6793.1894.3393.83287,513
Sep 22, 201793.0093.6592.7693.3592.85276,009
Sep 21, 201793.5894.0492.2192.4691.97459,692
Sep 20, 201794.4894.5093.6793.9093.40261,796
Sep 19, 201794.7595.2794.1294.4693.96231,232
Sep 18, 201794.7895.5894.6795.1794.66247,106
Sep 15, 201793.9794.8793.5694.8794.36377,241
Sep 14, 201793.6593.6592.9393.4892.98252,197
Sep 13, 201794.2394.2392.2893.0192.51425,229
Sep 12, 201793.4494.4893.4494.2993.79216,039
Sep 11, 201793.0093.9892.6993.4492.94197,325
Sep 08, 201792.5593.1192.2492.9492.44237,549
Sep 07, 201793.3093.3592.4592.5292.03183,378
Sep 06, 201793.7993.9792.7793.0192.51135,051
Sep 05, 201793.5994.4693.5793.8993.39173,109
Sep 04, 201792.3293.6492.2293.5093.00121,376
Sep 01, 201793.3793.9092.8592.9292.42207,109
Aug 31, 201793.4493.5892.6493.0092.50212,879
Aug 30, 201792.5093.1892.3093.0592.55147,612
Aug 29, 201792.1392.5291.0892.2591.76210,457
Aug 28, 201793.3193.5192.3592.5292.0389,067
Aug 25, 201793.3093.8593.0593.2192.71119,690
Aug 24, 201793.9793.9793.3993.3992.89140,128
Aug 23, 201794.0094.3793.4393.5993.09159,280
Aug 22, 201793.7094.2293.3194.0493.54166,703
Aug 21, 201793.0193.7493.0193.6193.11192,622
Aug 18, 201794.8594.9593.0793.3592.85339,614
Aug 17, 201795.5095.6994.8594.9994.48184,246
Aug 16, 201795.4096.2595.2395.5195.00182,308
Aug 15, 201795.1295.4094.4294.9194.40137,012
Aug 14, 201794.2595.1393.9294.8794.36160,268
Aug 11, 201793.8894.1093.4494.0893.58198,217
Aug 10, 201795.0095.1693.9194.2293.72177,599
Aug 09, 201794.7595.1294.2594.9594.44249,307
Aug 08, 201795.1695.1694.2694.9994.48225,236
Aug 07, 201795.2595.7594.8195.0094.49242,772
Aug 04, 201794.1495.2193.4395.0794.56219,401
Aug 03, 201793.7794.6492.9894.1293.62227,643
Aug 02, 201794.2694.5093.3093.6993.19247,895
Aug 01, 201794.2594.2593.3094.1893.68249,063
Jul 31, 201794.5094.6492.8793.5993.09306,199
Jul 28, 201795.9695.9694.0494.5094.00404,237
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...