HO

Thales Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Thales SA HO Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.78 -1.05% 73.68 04:57:50
Open Price Low Price High Price Close Price Prev Close
74.66 73.66 75.28 74.46
more quote information »

HO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week78.2479.1873.6676.96413,962-4.56-5.83%
1 Month79.9284.3073.6679.93327,601-6.24-7.81%
3 Months86.0086.7073.6681.07324,340-12.32-14.33%
6 Months84.4292.4073.6684.17273,191-10.74-12.72%
1 Year79.4292.4072.2282.16292,679-5.74-7.23%
3 Years108.60112.5052.5085.91354,200-34.92-32.15%
5 Years91.92124.4552.5090.48328,910-18.24-19.84%

HO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 74.46 -4.08 -5.19% 76.38 76.38 73.80 739,213
Nov 25 2021 78.54 -0.04 -0.05% 78.70 79.08 77.78 225,684
Nov 24 2021 78.58 0.06 0.08% 78.52 79.18 78.00 492,634
Nov 23 2021 78.52 0.74 0.95% 77.36 79.10 77.26 253,943
Nov 22 2021 77.78 -0.46 -0.59% 78.24 79.04 77.42 358,334
Nov 19 2021 78.24 -2.16 -2.69% 80.76 80.94 77.90 491,108
Nov 18 2021 80.40 0.60 0.75% 79.76 81.32 79.60 348,905
Nov 17 2021 79.80 -1.26 -1.55% 81.00 81.42 79.80 300,862
Nov 16 2021 81.06 -0.72 -0.88% 82.00 82.02 80.94 213,825
Nov 15 2021 81.78 0.48 0.59% 81.30 82.60 81.20 212,702
Nov 12 2021 81.30 -0.86 -1.05% 82.22 82.80 79.66 554,357
Nov 11 2021 82.16 -1.22 -1.46% 83.26 83.30 81.46 279,156
Nov 10 2021 83.38 -0.22 -0.26% 83.70 84.08 83.36 247,038
Nov 09 2021 83.60 0.60 0.72% 82.88 83.80 82.80 207,811
Nov 08 2021 83.00 -1.12 -1.33% 84.16 84.26 83.00 195,989
Nov 05 2021 84.12 1.58 1.91% 82.50 84.30 82.10 303,918
Nov 04 2021 82.54 1.32 1.63% 81.56 82.88 81.44 300,792
Nov 03 2021 81.22 0.54 0.67% 80.54 81.28 80.28 272,980
Nov 02 2021 80.68 0.76 0.95% 80.00 81.34 79.70 271,587
Nov 01 2021 79.92 0.26 0.33% 79.92 81.14 79.74 281,185
Oct 29 2021 79.66 -0.86 -1.07% 80.26 80.72 79.42 390,073
See More Historical Prices ยป
Your Recent History
EU
HO
Thales
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211129 10:12:59