Canada markets closed

Thales S.A. (HO.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
169.00+2.00 (+1.20%)
At close: 05:39PM CEST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024166.80169.20166.60169.00169.0088,754
May 17, 2024166.40167.00165.20167.00167.00127,186
May 16, 2024166.15167.80165.30167.30167.30129,166
May 15, 2024164.75165.90164.25165.75165.75127,758
May 14, 2024164.85164.85163.15164.50164.50167,205
May 13, 2024166.90167.15165.05165.80165.80128,988
May 10, 2024168.25169.15167.10167.10167.10186,369
May 09, 2024165.60169.05165.60167.95167.95149,069
May 08, 2024163.80165.60163.80165.60165.60179,415
May 07, 2024164.00164.65163.05163.05163.05148,443
May 06, 2024162.50164.30162.30163.15163.15175,612
May 03, 2024159.00161.70158.45161.05161.05170,500
May 02, 2024159.55160.30157.10158.70158.70181,354
Apr 30, 2024160.50162.80157.55157.95157.95225,446
Apr 29, 2024159.35159.55158.05158.40158.40233,146
Apr 26, 2024158.00158.95155.55158.70158.70172,652
Apr 25, 2024160.00160.00153.60156.65156.65238,989
Apr 24, 2024159.15161.35158.70160.00160.00140,636
Apr 23, 2024158.00159.00156.50158.75158.75156,819
Apr 22, 2024156.50157.65155.50157.60157.60190,368
Apr 19, 2024155.65156.10153.55155.25155.25158,761
Apr 18, 2024157.00157.40152.95155.25155.25292,264
Apr 17, 2024158.30159.25156.80157.10157.10210,832
Apr 16, 2024159.40159.80157.55158.25158.25225,201
Apr 15, 2024160.20162.30159.45160.05160.05296,385
Apr 12, 2024157.05159.65156.60158.80158.80233,162
Apr 11, 2024155.65156.95155.00156.30156.30184,606
Apr 10, 2024154.55156.25152.55154.95154.95235,084
Apr 09, 2024161.80161.80153.10154.60154.60484,520
Apr 08, 2024159.35162.55159.15162.55162.55236,983
Apr 05, 2024157.50159.00156.25159.00159.00219,365
Apr 04, 2024159.55159.65157.90157.90157.90185,036
Apr 03, 2024158.30159.60157.75159.50159.50193,183
Apr 02, 2024157.00159.55156.75157.30157.30246,201
Mar 28, 2024158.55159.70157.50158.05158.05256,651
Mar 27, 2024161.55162.00158.60158.60158.60235,430
Mar 26, 2024161.00161.60160.05160.95160.95287,092
Mar 25, 2024157.80161.00157.80160.25160.25389,864
Mar 22, 2024155.00157.65154.60157.20157.20256,782
Mar 21, 2024154.40155.05152.90155.05155.05418,711
Mar 20, 2024151.50153.50150.30152.90152.90367,254
Mar 19, 2024149.20151.40148.70151.15151.15318,726
Mar 18, 2024147.40150.30147.10148.60148.60255,102
Mar 15, 2024146.50147.15145.70146.65146.65599,596
Mar 14, 2024144.50147.15144.35146.05146.05335,081
Mar 13, 2024142.95144.60142.05143.75143.75257,965
Mar 12, 2024141.45143.30141.20142.35142.35364,314
Mar 11, 2024142.90142.90140.70140.70140.70410,362
Mar 08, 2024146.60146.60142.90143.25143.25379,002
Mar 07, 2024146.80147.20145.55145.90145.90245,818
Mar 06, 2024151.00151.00146.70147.00147.00451,430
Mar 05, 2024145.00151.40143.35150.90150.90669,756
Mar 04, 2024136.00138.60135.85138.35138.35351,633
Mar 01, 2024137.50138.25135.40135.40135.40236,008
Feb 29, 2024137.25137.30135.70137.05137.05984,695
Feb 28, 2024137.00137.15135.85136.60136.60186,668
Feb 27, 2024138.90139.10136.00136.85136.85254,221
Feb 26, 2024135.50139.25135.05138.75138.75304,159
Feb 23, 2024134.45136.70133.95135.60135.60301,023
Feb 22, 2024134.80134.90133.65134.25134.25289,495
Feb 21, 2024135.30135.30132.65134.85134.85238,055
Feb 20, 2024134.00135.95133.80135.15135.15296,030
Feb 19, 2024138.85139.60133.45134.00134.00605,066
Feb 16, 2024140.00141.45139.55140.65140.65305,743
Feb 15, 2024138.00141.70137.95139.60139.60380,138
Feb 14, 2024133.65137.95133.55137.85137.85537,213
Feb 13, 2024133.55133.55131.45132.45132.45304,963
Feb 12, 2024134.25135.50133.70133.95133.95205,882
Feb 09, 2024134.25134.80133.05133.70133.70231,175
Feb 08, 2024135.95136.35133.80133.90133.90248,508
Feb 07, 2024137.05137.30135.85136.15136.15185,417
Feb 06, 2024135.40138.00135.35136.85136.85215,375
Feb 05, 2024136.00136.20134.55134.95134.95124,199
Feb 02, 2024135.65136.25135.20135.65135.65146,419
Feb 01, 2024135.35136.10134.65135.15135.15188,195
Jan 31, 2024137.25137.25135.10135.35135.35249,048
Jan 30, 2024136.75137.80135.85136.90136.90158,599
Jan 29, 2024135.30138.05135.30137.20137.20290,476
Jan 26, 2024135.00135.80134.55135.00135.00218,453
Jan 25, 2024135.00135.70134.65135.20135.20153,791
Jan 24, 2024133.40134.50132.45134.50134.50240,975
Jan 23, 2024134.40134.95132.15134.15134.15232,690
Jan 22, 2024133.60134.85132.80134.55134.55201,118
Jan 19, 2024136.65137.40133.00133.00133.00288,034
Jan 18, 2024136.00137.40133.05136.45136.45302,105
Jan 17, 2024138.80139.20137.85138.30138.30235,426
Jan 16, 2024138.70139.75138.05138.80138.80172,880
Jan 15, 2024140.95141.00138.75138.75138.75146,725
Jan 12, 2024139.60141.85139.30141.85141.85172,939
Jan 11, 2024138.50139.70138.30138.75138.75140,974
Jan 10, 2024137.40138.65136.70138.40138.40119,957
Jan 09, 2024137.40138.75136.70137.20137.20169,787
Jan 08, 2024136.50137.35135.50137.10137.10144,264
Jan 05, 2024136.70137.85136.25136.70136.70114,069
Jan 04, 2024134.90137.10133.85137.10137.10218,881
Jan 03, 2024133.50134.80132.90134.25134.25282,810
Jan 02, 2024134.50135.65133.30133.45133.45171,137
Dec 29, 2023134.35134.65133.80133.95133.95100,404
Dec 28, 2023134.50134.95133.90134.10134.10100,293
Dec 27, 2023134.40134.95133.65134.30134.3091,255
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...