U.S. markets closed

Thales S.A. (HO.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
79.86+0.16 (+0.20%)
At close: 5:35PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202079.5480.7078.8879.8679.86327,069
Nov 26, 202081.4481.4478.9479.7079.70305,500
Nov 25, 202081.5881.6880.2680.9880.98379,040
Nov 24, 202080.5283.1480.5280.8680.86451,477
Nov 23, 202080.5081.2079.2679.6079.60329,742
Nov 20, 202078.3081.1078.0280.1080.10494,535
Nov 19, 202077.6279.3076.9078.7078.70516,536
Nov 18, 202080.7080.7078.2078.8278.82542,254
Nov 17, 202079.4080.9878.1880.0880.08651,837
Nov 16, 202076.0080.2275.7879.2679.26749,960
Nov 13, 202073.7075.5672.5075.1475.14389,326
Nov 12, 202073.1475.0472.1474.0474.04429,142
Nov 11, 202073.7475.2073.0474.4074.40432,762
Nov 10, 202071.3874.0070.1073.4673.46758,750
Nov 09, 202064.3472.3863.4671.9671.961,077,871
Nov 06, 202063.0864.7462.7863.2863.28453,251
Nov 05, 202062.7663.3062.0862.5062.50577,259
Nov 04, 202058.6062.5257.7862.5062.50667,141
Nov 03, 202058.3059.5058.0059.4859.48453,319
Nov 02, 202056.1658.1855.7057.7857.78496,264
Oct 30, 202055.5056.3855.0255.8855.88455,991
Oct 29, 202057.2657.8255.7056.2656.26571,165
Oct 28, 202057.4058.3655.8457.5057.50762,813
Oct 27, 202061.3261.9258.6058.6458.64573,578
Oct 26, 202062.9063.8461.3061.3061.30423,938
Oct 23, 202063.0264.5862.2464.3064.30676,963
Oct 22, 202063.3463.4661.8862.6462.64546,690
Oct 21, 202065.5266.7663.5663.7863.78396,043
Oct 20, 202064.6065.7061.9465.1065.10700,049
Oct 19, 202065.7066.7264.0065.1865.18189,641
Oct 16, 202064.7865.9064.3065.5665.56426,605
Oct 15, 202064.7264.7463.4264.3064.30328,559
Oct 14, 202065.9266.0064.8665.4665.46179,848
Oct 13, 202066.8266.8265.4665.7465.74271,662
Oct 12, 202067.1667.7666.6867.0067.00257,957
Oct 09, 202066.4867.4066.3667.2067.20271,045
Oct 08, 202065.6066.8265.1866.4466.44412,687
Oct 07, 202066.4066.5664.9065.0665.06344,110
Oct 06, 202065.1267.5464.8666.5866.58460,090
Oct 05, 202065.1065.7064.6664.9464.94206,277
Oct 02, 202063.7664.4463.1264.4464.44261,634
Oct 01, 202064.9265.2863.8464.4464.44298,461
Sep 30, 202062.7864.9262.4664.1664.16406,214
Sep 29, 202063.5463.8462.8863.2263.22341,882
Sep 28, 202063.6264.0662.9263.9863.98373,211
Sep 25, 202061.9262.6260.9662.4662.46293,920
Sep 24, 202062.0062.7661.2061.9461.94390,584
Sep 23, 202063.5064.8462.7462.7462.74401,520
Sep 22, 202062.5463.1661.2462.5862.58406,297
Sep 21, 202065.3265.3662.2862.3062.30632,616
Sep 18, 2020------
Sep 17, 202067.2468.5067.1268.1868.18270,890
Sep 16, 202068.1068.2067.0468.0668.06346,415
Sep 15, 202068.8469.1668.1268.1268.12249,197
Sep 14, 202066.9069.3066.6468.8268.82522,345
Sep 11, 202066.3666.3865.1265.9665.96214,178
Sep 10, 202066.2266.7865.6866.4866.48288,360
Sep 09, 202065.4866.3464.3066.1666.16338,917
Sep 08, 202067.2267.2665.3065.5265.52246,826
Sep 07, 202065.7267.3665.3467.3067.30204,323
Sep 04, 202066.4267.6465.0865.3465.34256,154
Sep 03, 202066.9669.0866.8866.9466.94413,620
Sep 02, 202064.6466.5664.6466.3866.38344,234
Sep 01, 202066.0866.3063.9864.3064.30331,267
Aug 31, 202068.6069.2265.5065.5065.50354,868
Aug 28, 202068.4068.7067.3667.9867.98183,015
Aug 27, 202067.5268.5666.9267.9467.94389,318
Aug 26, 202068.6668.8267.4067.9667.96325,629
Aug 25, 202069.5070.6668.8068.8068.80212,659
Aug 24, 202067.9269.3667.6069.3669.36271,408
Aug 21, 202068.4268.8266.7667.6267.62320,155
Aug 20, 202067.2468.4467.0068.0068.00295,512
Aug 19, 202067.0068.0466.4468.0468.04207,174
Aug 18, 202068.2468.6466.8866.9666.96213,753
Aug 17, 202069.3069.6068.2468.5468.54203,501
Aug 14, 202070.4870.6668.6669.3069.30246,382
Aug 13, 202070.5271.5270.3470.5070.50237,542
Aug 12, 202071.0871.7270.7070.9470.94379,271
Aug 11, 202068.4471.6068.4471.6071.60748,656
Aug 10, 202065.9666.8865.2066.8866.88224,035
Aug 07, 202065.5265.8864.5065.6065.60227,790
Aug 06, 202066.0066.0064.5665.7465.74337,576
Aug 05, 202064.5066.2064.5066.0066.00446,965
Aug 04, 202062.8464.3462.5064.3064.30330,653
Aug 03, 202061.5062.7060.9662.2662.26404,350
Jul 31, 202063.9064.3261.3661.3661.36476,069
Jul 30, 202064.6264.9063.1664.0064.00497,273
Jul 29, 202064.5665.1664.0664.1664.16278,272
Jul 28, 202065.0065.6262.9664.8064.80515,215
Jul 27, 202067.2067.5064.6464.9664.96490,759
Jul 24, 202070.4070.6066.5266.8066.80903,289
Jul 23, 202070.3472.2470.3271.2671.26404,011
Jul 22, 202072.2672.6669.9270.0670.06380,195
Jul 21, 202070.8673.4070.7472.3272.32425,310
Jul 20, 2020------
Jul 17, 202070.1270.5668.7669.2069.20341,212
Jul 16, 202071.0271.8269.9270.5470.54315,991
Jul 15, 202070.2071.9469.9871.3471.34405,765
Jul 14, 202070.0070.7669.4070.0070.00337,502
Jul 13, 202071.6272.3670.7871.9271.92338,037
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...