Thales SA (HO)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.75 | 4.91266375546 | 137.4 | 145.95 | 134.2 | 269496 | 140.83013781 | DE |
| 4 | 4.85 | 3.48169418521 | 139.3 | 145.95 | 134.2 | 258094 | 138.68722271 | DE |
| 12 | -9.2 | -5.99934789697 | 153.35 | 164.65 | 134.2 | 265151 | 145.65182583 | DE |
| 26 | -8.45 | -5.5373525557 | 152.6 | 164.65 | 134.2 | 221431 | 146.55342675 | DE |
| 52 | 6.75 | 4.91266375546 | 137.4 | 174.5 | 131.45 | 235707 | 148.26540145 | DE |
| 156 | 66.35 | 85.2827763496 | 77.8 | 174.5 | 77.48 | 299780 | 127.32814599 | DE |
| 260 | 47.39 | 48.976849938 | 96.76 | 174.5 | 52.5 | 321738 | 106.28105801 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 144.15 | 0.35 | 0.24 | 143.5 | 145.1 | 143.3 | 199922 |
| 1736443800 | 143.8 | -1.65 | -1.13 | 145.65 | 145.94999 | 143.44999 | 173676 |
| 1736357400 | 145.44999 | 5.9 | 4.23 | 139.6 | 145.44999 | 139.6 | 356832 |
| 1736271000 | 139.55 | 1.8 | 1.31 | 138.25 | 139.85 | 137.75 | 289593 |
| 1736184600 | 137.75 | 1.05 | 0.77 | 136.85 | 137.75 | 134.19999 | 366254 |
| 1735925400 | 136.69999 | -0.9 | -0.65 | 137.4 | 137.6 | 136.55 | 161127 |
| 1735839000 | 137.6 | -1.05 | -0.76 | 138.1 | 138.5 | 136.69999 | 141393 |
| 1735666200 | 138.65 | 1.15 | 0.84 | 137.19999 | 138.9 | 137.19999 | 53022 |
| 1735579800 | 137.5 | -0.55 | -0.40 | 138.19999 | 138.44999 | 137.44999 | 76070 |
| 1735320600 | 138.05 | 0.3 | 0.22 | 138.15 | 138.35 | 137.35 | 118128 |
| 1735061400 | 137.75 | 0.7 | 0.51 | 137.5 | 138.44999 | 137.25 | 72151 |
| 1734975000 | 137.05 | -0.4 | -0.29 | 137.4 | 138.9 | 136.85 | 147173 |
| 1734715800 | 137.44999 | -2 | -1.43 | 138.5 | 138.5 | 135.25 | 912044 |
| 1734629400 | 139.44999 | 2.05 | 1.49 | 137 | 139.44999 | 136.6 | 399965 |
| 1734543000 | 137.4 | 0.9 | 0.66 | 136.55 | 138.4 | 136.35 | 234776 |
| 1734456600 | 136.5 | -1.25 | -0.91 | 137.5 | 138.05 | 135.94999 | 284800 |
| 1734370200 | 137.75 | -0.25 | -0.18 | 138.1 | 138.75 | 137.15 | 385949 |
| 1734111000 | 138 | -1.3 | -0.93 | 139.3 | 140.1 | 137.65 | 214647 |
| 1734024600 | 139.3 | 0.6 | 0.43 | 139.3 | 140.15 | 138.8 | 293811 |
| 1733938200 | 138.69999 | 1.2 | 0.87 | 137.15 | 139.1 | 136.9 | 376524 |
| 1733851800 | 137.5 | -2.3 | -1.65 | 139.8 | 140.35 | 137.5 | 242972 |
| 1733765400 | 139.8 | -2 | -1.41 | 141.55 | 142 | 139.25 | 257294 |
| 1733506200 | 141.8 | -0.35 | -0.25 | 142.15 | 142.6 | 141.1 | 217191 |
| 1733419800 | 142.15 | 0.2 | 0.14 | 141.85 | 142.6 | 141.3 | 192874 |
| 1733333400 | 141.94999 | -1.05 | -0.73 | 142.69999 | 143.69999 | 141.94999 | 187648 |
| 1733247000 | 143 | 1.15 | 0.81 | 141.05 | 143.25 | 140.69999 | 325355 |
| 1733160600 | 141.85 | 0.35 | 0.25 | 140.5 | 142.65 | 140.19999 | 289681 |
| 1732901400 | 141.5 | -1.55 | -1.08 | 142.05 | 142.75 | 140.75 | 209092 |
| 1732815000 | 143.05 | 3.05 | 2.18 | 140.44999 | 143.19999 | 140.3 | 164603 |
| 1732728600 | 140 | -2.2 | -1.55 | 142.3 | 142.3 | 139.69999 | 204564 |
| 1732642200 | 142.19999 | 0.35 | 0.25 | 142 | 143.44999 | 141.9 | 225619 |
| 1732555800 | 141.85 | -6.3 | -4.25 | 146 | 146.94999 | 140.5 | 678786 |
| 1732296600 | 148.15 | -4.35 | -2.85 | 145.5 | 148.15 | 141.3 | 1043791 |
| 1732210200 | 152.5 | 0.6 | 0.39 | 152.9 | 153.5 | 150.94999 | 224602 |
| 1732123800 | 151.9 | -2.05 | -1.33 | 153.5 | 153.75 | 150.75 | 223193 |
| 1732037400 | 153.94999 | 2.55 | 1.68 | 151.4 | 154.65 | 150.35 | 268950 |
| 1731951000 | 151.4 | 0.1 | 0.07 | 152.1 | 152.44999 | 150.94999 | 131823 |
| 1731691800 | 151.3 | -2.3 | -1.50 | 152.5 | 153.69999 | 151.25 | 268611 |
| 1731605400 | 153.6 | -7.25 | -4.51 | 160 | 160.3 | 152.44999 | 305966 |
| 1731519000 | 160.85 | 0 | 0.00 | 160.85 | 160.85 | 160.85 | 0 |
| 1731432600 | 160.85 | -1.6 | -0.98 | 162.6 | 164.65 | 159.94999 | 378745 |
| 1731346200 | 162.44999 | 1.35 | 0.84 | 161.94999 | 164 | 161.25 | 192851 |
| 1731087000 | 161.1 | 0.65 | 0.41 | 160.55 | 161.55 | 159.69999 | 292114 |
| 1731000600 | 160.44999 | 6.2 | 4.02 | 154.8 | 160.44999 | 153.8 | 350093 |
| 1730914200 | 154.25 | 4.3 | 2.87 | 150.5 | 154.8 | 150.5 | 380378 |
| 1730827800 | 149.94999 | 3.45 | 2.35 | 146.5 | 149.94999 | 146.44999 | 402755 |
| 1730741400 | 146.5 | -2.95 | -1.97 | 149 | 149.44999 | 146.5 | 161167 |
| 1730482200 | 149.44999 | 1.3 | 0.88 | 148.4 | 150.3 | 148.4 | 108428 |
| 1730395800 | 148.15 | -2.9 | -1.92 | 150.5 | 150.55 | 147.4 | 190531 |
| 1730309400 | 151.05 | 0.25 | 0.17 | 150.6 | 151.05 | 148.15 | 221992 |
| 1730223000 | 150.8 | -1.15 | -0.76 | 152.1 | 153.5 | 150.44999 | 159005 |
| 1730136600 | 151.94999 | -0.1 | -0.07 | 152 | 152.3 | 150.25 | 133892 |
| 1729873800 | 152.05 | -1.1 | -0.72 | 153 | 153.4 | 151.8 | 188452 |
| 1729787400 | 153.15 | 1.1 | 0.72 | 152 | 154.6 | 151.94999 | 185975 |
| 1729701000 | 152.05 | -1.95 | -1.27 | 154 | 154.15 | 150.44999 | 219892 |
| 1729614600 | 154 | 0.85 | 0.56 | 153.6 | 154.4 | 152.55 | 193581 |
| 1729528200 | 153.15 | -0.35 | -0.23 | 153.5 | 154.44999 | 152.65 | 158316 |
| 1729269000 | 153.5 | -0.45 | -0.29 | 153.35 | 154.19999 | 152.3 | 209740 |
| 1729182600 | 153.94999 | 1.8 | 1.18 | 152 | 155.19999 | 152 | 171288 |
| 1729096200 | 152.15 | 2.1 | 1.40 | 150 | 152.5 | 149.6 | 294899 |
| 1729009800 | 150.05 | 0.05 | 0.03 | 150.05 | 150.8 | 148.94999 | 238249 |
| 1728923400 | 150 | 2.8 | 1.90 | 147.69999 | 150 | 147.69999 | 146776 |
| 1728664200 | 147.19999 | -2.2 | -1.47 | 147.65 | 149.05 | 144.6 | 206220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
