HO

Thales Historical Data

HO Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 122.80 -1.65 -1.33% 124.20 126.15 122.80 197,935
Aug 09 2022 124.45 1.30 1.06% 123.20 124.85 122.30 170,226
Aug 08 2022 123.15 -0.35 -0.28% 123.75 124.65 122.80 159,573
Aug 05 2022 123.50 -0.50 -0.4% 124.00 124.30 122.30 180,201
Aug 04 2022 124.00 -0.90 -0.72% 125.50 125.50 122.00 193,556
Aug 03 2022 124.90 -1.35 -1.07% 126.00 127.55 124.85 245,168
Aug 02 2022 126.25 1.15 0.92% 124.15 128.55 124.00 298,498
Aug 01 2022 125.10 3.75 3.09% 121.25 126.30 121.25 270,432
Jul 29 2022 121.35 -2.70 -2.18% 124.55 124.90 119.80 443,488
Jul 28 2022 124.05 2.10 1.72% 122.65 124.05 121.40 273,642
Jul 27 2022 121.95 1.15 0.95% 120.40 122.45 118.95 257,645
Jul 26 2022 120.80 2.35 1.98% 118.75 122.00 118.75 319,029
Jul 25 2022 118.45 -1.40 -1.17% 120.05 120.15 116.30 440,746
Jul 22 2022 119.85 -1.85 -1.52% 122.00 122.20 119.30 415,413
Jul 21 2022 121.70 -0.50 -0.41% 122.05 122.70 119.50 600,184
Jul 20 2022 122.20 -2.30 -1.85% 124.95 125.20 122.00 339,159
Jul 19 2022 124.50 1.60 1.3% 122.60 124.75 122.30 265,558
Jul 18 2022 122.90 0.30 0.24% 123.00 123.90 121.65 223,956
Jul 15 2022 122.60 2.35 1.95% 120.70 122.85 119.65 314,215
Jul 14 2022 120.25 -1.40 -1.15% 121.55 122.35 119.05 275,526
Jul 13 2022 121.65 -1.65 -1.34% 122.65 122.65 118.95 327,502
Jul 12 2022 123.30 2.70 2.24% 121.00 125.70 120.50 396,310
Jul 11 2022 120.60 0.70 0.58% 120.00 120.60 118.80 223,846
Jul 08 2022 119.90 2.05 1.74% 118.35 121.85 117.80 356,312
Jul 07 2022 117.85 1.90 1.64% 117.00 118.55 115.95 355,364
Jul 06 2022 115.95 4.25 3.8% 111.90 116.10 111.85 464,466
Jul 05 2022 111.70 -6.50 -5.5% 118.25 118.35 110.10 532,824
Jul 04 2022 118.20 -1.95 -1.62% 120.10 120.85 117.85 268,782
Jul 01 2022 120.15 3.10 2.65% 116.40 121.85 116.25 391,559
Jun 30 2022 117.05 1.05 0.91% 115.50 118.45 115.40 509,299
Jun 29 2022 116.00 -0.85 -0.73% 116.65 117.25 115.20 282,275
Jun 28 2022 116.85 1.95 1.7% 115.00 117.75 114.95 287,144
Jun 27 2022 114.90 1.35 1.19% 113.65 115.20 112.90 251,675
Jun 24 2022 113.55 1.95 1.75% 111.85 113.75 111.25 294,729
Jun 23 2022 111.60 -1.10 -0.98% 112.85 114.25 111.25 257,309
Jun 22 2022 112.70 -2.80 -2.42% 115.00 115.20 112.40 273,922
Jun 21 2022 115.50 0.20 0.17% 115.10 118.45 115.05 333,226
Jun 20 2022 115.30 3.10 2.76% 112.30 115.90 112.30 301,101
Jun 17 2022 112.20 -0.25 -0.22% 112.10 113.95 110.10 1,226,743
Jun 16 2022 112.45 -1.40 -1.23% 113.50 114.85 112.45 324,622
Jun 15 2022 113.85 0.35 0.31% 113.55 115.80 113.55 315,964
Jun 14 2022 113.50 -0.50 -0.44% 114.50 116.10 112.95 318,744
Jun 13 2022 114.00 2.35 2.1% 112.25 117.95 111.95 542,671
Jun 10 2022 111.65 -1.50 -1.33% 112.80 113.80 111.40 285,238
Jun 09 2022 113.15 -0.95 -0.83% 114.00 114.30 112.45 316,024
Jun 08 2022 114.10 -1.60 -1.38% 115.45 115.80 113.20 236,782
Jun 07 2022 115.70 0.70 0.61% 115.00 116.35 114.65 267,731
Jun 06 2022 115.00 0.75 0.66% 114.35 116.00 114.35 319,382
Jun 03 2022 114.25 -0.05 -0.04% 114.80 115.45 113.40 266,175
Jun 02 2022 114.30 -0.05 -0.04% 114.60 114.85 112.70 234,570
Jun 01 2022 114.35 0.75 0.66% 113.75 116.00 113.30 267,745
May 31 2022 113.60 -2.80 -2.41% 116.00 117.35 113.60 803,921
May 30 2022 116.40 -1.25 -1.06% 118.20 119.55 116.05 264,772
May 27 2022 117.65 0.20 0.17% 117.20 119.45 116.95 291,518
May 26 2022 117.45 1.80 1.56% 115.50 117.45 115.00 214,878
May 25 2022 115.65 -0.40 -0.34% 116.20 118.00 115.55 261,475
May 24 2022 116.05 0.35 0.3% 114.50 117.25 114.00 299,372
May 23 2022 115.70 1.90 1.67% 114.90 117.35 114.50 313,576
May 20 2022 113.80 0.50 0.44% 113.60 115.20 112.90 313,060
May 19 2022 113.30 -1.25 -1.09% 114.00 115.20 112.40 333,863
May 18 2022 114.55 -0.90 -0.78% 115.50 116.00 114.10 388,456
May 17 2022 115.45 -0.60 -0.52% 115.00 115.55 113.50 359,233
May 16 2022 116.05 2.10 1.84% 113.45 117.05 113.45 419,147
May 13 2022 113.95 -0.30 -0.26% 114.35 115.45 112.95 517,230
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.

Log in to ADVFN
Register Now

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

P: V: D:20220811 23:36:46