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 | 0 | 0 | 152.6 | 156.55 | 150.8 | 120483 | 153.47912645 | DE |
| 4 | -1 | -0.651041666667 | 153.6 | 159.2 | 148.65 | 218191 | 153.77650408 | DE |
| 12 | -6.55 | -4.11561420044 | 159.15 | 174.5 | 148.15 | 197837 | 159.4466994 | DE |
| 26 | 13.8 | 9.94236311239 | 138.8 | 174.5 | 131.45 | 248906 | 150.11065677 | DE |
| 52 | 15.15 | 11.0221898872 | 137.45 | 174.5 | 126.65 | 233998 | 143.67174879 | DE |
| 156 | 65.8 | 75.8064516129 | 86.8 | 174.5 | 70.54 | 313430 | 118.43563195 | DE |
| 260 | 47.55 | 45.2641599238 | 105.05 | 174.5 | 52.5 | 339365 | 102.31578506 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 152.6 | -0.65 | -0.42 | 152.9 | 153.1 | 151.05 | 103274 |
| 1721061000 | 153.25 | -0.95 | -0.62 | 154.3 | 156.55 | 153 | 149218 |
| 1720801800 | 154.19999 | 0 | 0.00 | 154.35 | 154.69999 | 153.15 | 104965 |
| 1720715400 | 154.19999 | 0.9 | 0.59 | 153.4 | 154.6 | 152.19999 | 103547 |
| 1720629000 | 153.3 | 1.35 | 0.89 | 152.6 | 153.4 | 150.8 | 141409 |
| 1720542600 | 151.94999 | -1.9 | -1.23 | 153.65 | 154.75 | 151.44999 | 198037 |
| 1720456200 | 153.85 | -1.05 | -0.68 | 154.25 | 157.69999 | 153.6 | 178880 |
| 1720197000 | 154.9 | -1.55 | -0.99 | 156.44999 | 157.85 | 154.85 | 148136 |
| 1720110600 | 156.44999 | 1.35 | 0.87 | 155.9 | 157.3 | 155.85 | 213138 |
| 1720024200 | 155.1 | 3.6 | 2.38 | 152.15 | 155.15 | 151.15 | 240371 |
| 1719937800 | 151.5 | -0.5 | -0.33 | 151.65 | 152.3 | 150.44999 | 164538 |
| 1719851400 | 152 | 2.5 | 1.67 | 154.5 | 155.9 | 151.4 | 242180 |
| 1719592200 | 149.5 | -1 | -0.66 | 150.5 | 151.55 | 148.65 | 421361 |
| 1719505800 | 150.5 | -1.45 | -0.95 | 151.85 | 152.8 | 150.44999 | 313903 |
| 1719419400 | 151.94999 | -3.1 | -2.00 | 155 | 155.85 | 151.3 | 304288 |
| 1719333000 | 155.05 | -3.05 | -1.93 | 154.8 | 155.1 | 152.94999 | 170491 |
| 1719246600 | 158.1 | 1.5 | 0.96 | 156.69999 | 158.4 | 155.4 | 158339 |
| 1718987400 | 156.6 | -1.05 | -0.67 | 158.3 | 159.19999 | 156.35 | 596460 |
| 1718901000 | 157.65 | 3.3 | 2.14 | 155.5 | 157.94999 | 154.85 | 255364 |
| 1718814600 | 154.35 | 1.3 | 0.85 | 153.6 | 155.05 | 153.35 | 155925 |
| 1718728200 | 153.05 | 1 | 0.66 | 152.44999 | 154.8 | 152.19999 | 223250 |
| 1718641800 | 152.05 | 1.75 | 1.16 | 150.3 | 152.65 | 149.85 | 297232 |
| 1718382600 | 150.3 | -10.8 | -6.70 | 160.55 | 160.85 | 148.15 | 540657 |
| 1718296200 | 161.1 | -2.3 | -1.41 | 163.1 | 165.1 | 160.69999 | 171389 |
| 1718209800 | 163.4 | -1.7 | -1.03 | 165.4 | 165.6 | 162.4 | 176239 |
| 1718123400 | 165.1 | -4.5 | -2.65 | 169.1 | 170.3 | 164 | 248001 |
| 1718037000 | 169.6 | -3.25 | -1.88 | 169.85 | 171.6 | 166.4 | 235288 |
| 1717777800 | 172.85 | 1.35 | 0.79 | 172.3 | 174.5 | 171.65 | 225447 |
| 1717691400 | 171.5 | 3.05 | 1.81 | 169.65 | 171.9 | 168.95 | 261001 |
| 1717605000 | 168.45 | 1.55 | 0.93 | 168 | 169.2 | 167.19999 | 147513 |
| 1717518600 | 166.9 | -0.6 | -0.36 | 167.5 | 167.85 | 165.5 | 112371 |
| 1717432200 | 167.5 | 0.85 | 0.51 | 168 | 168.8 | 166.4 | 161651 |
| 1717173000 | 166.65 | 2.35 | 1.43 | 165.05 | 167.6 | 164.85 | 326051 |
| 1717086600 | 164.3 | 0.25 | 0.15 | 163.65 | 165.4 | 162.85 | 119329 |
| 1717000200 | 164.05 | 0.05 | 0.03 | 163.5 | 164.4 | 162.19999 | 157234 |
| 1716913800 | 164 | -3 | -1.80 | 167.6 | 168.5 | 163.9 | 298485 |
| 1716827400 | 167 | 0.8 | 0.48 | 166.19999 | 167.35 | 165.5 | 59095 |
| 1716568200 | 166.19999 | -1.65 | -0.98 | 167.65 | 167.75 | 165.25 | 136865 |
| 1716481800 | 167.85 | 1.55 | 0.93 | 166.19999 | 168.35 | 166.19999 | 117416 |
| 1716395400 | 166.3 | -1.35 | -0.81 | 167.75 | 168.2 | 165.35 | 165894 |
| 1716309000 | 167.65 | -1.35 | -0.80 | 166.4 | 167.85 | 164.9 | 157453 |
| 1716222600 | 169 | 2 | 1.20 | 166.8 | 169.2 | 166.6 | 88754 |
| 1715963400 | 167 | -0.3 | -0.18 | 166.4 | 167 | 165.19999 | 127186 |
| 1715877000 | 167.3 | 1.55 | 0.94 | 166.15 | 167.8 | 165.3 | 129166 |
| 1715790600 | 165.75 | 1.25 | 0.76 | 164.75 | 165.9 | 164.25 | 127758 |
| 1715704200 | 164.5 | -1.3 | -0.78 | 164.85 | 164.85 | 163.15 | 167205 |
| 1715617800 | 165.8 | -1.3 | -0.78 | 166.9 | 167.15 | 165.05 | 128988 |
| 1715358600 | 167.1 | -0.85 | -0.51 | 168.25 | 169.15 | 167.1 | 186369 |
| 1715272200 | 167.95 | 2.35 | 1.42 | 165.6 | 169.05 | 165.6 | 149069 |
| 1715185800 | 165.6 | 2.55 | 1.56 | 163.8 | 165.6 | 163.8 | 179415 |
| 1715099400 | 163.05 | -0.1 | -0.06 | 164 | 164.65 | 163.05 | 148443 |
| 1715013000 | 163.15 | 2.1 | 1.30 | 162.5 | 164.3 | 162.3 | 175612 |
| 1714753800 | 161.05 | 2.35 | 1.48 | 159 | 161.69999 | 158.44999 | 170500 |
| 1714667400 | 158.69999 | 0.75 | 0.47 | 159.55 | 160.3 | 157.1 | 181354 |
| 1714494600 | 157.94999 | -0.45 | -0.28 | 160.5 | 162.8 | 157.55 | 225446 |
| 1714408200 | 158.4 | -0.3 | -0.19 | 159.35 | 159.55 | 158.05 | 233146 |
| 1714149000 | 158.69999 | 2.05 | 1.31 | 158 | 158.94999 | 155.55 | 172652 |
| 1714062600 | 156.65 | -3.35 | -2.09 | 160 | 160 | 153.6 | 238989 |
| 1713976200 | 160 | 1.25 | 0.79 | 159.15 | 161.35 | 158.69999 | 140636 |
| 1713889800 | 158.75 | 1.15 | 0.73 | 158 | 159 | 156.5 | 156819 |
| 1713803400 | 157.6 | 2.35 | 1.51 | 156.5 | 157.65 | 155.5 | 190368 |
| 1713544200 | 155.25 | 0 | 0.00 | 155.65 | 156.1 | 153.55 | 158761 |
| 1713457800 | 155.25 | -1.85 | -1.18 | 157 | 157.4 | 152.94999 | 292264 |
| 1713371400 | 157.1 | -1.15 | -0.73 | 158.3 | 159.25 | 156.8 | 210832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
