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 | 152.5 | 154.65 | 150.35 | 223436 | 152.31088366 | DE |
| 4 | -0.5 | -0.326797385621 | 153 | 164.65 | 146.45 | 241556 | 154.20848035 | DE |
| 12 | 1 | 0.660066006601 | 151.5 | 164.65 | 139.1 | 219710 | 150.26175414 | DE |
| 26 | -15.25 | -9.09090909091 | 167.75 | 174.5 | 139.1 | 205246 | 152.26480841 | DE |
| 52 | 11.9 | 8.46372688478 | 140.6 | 174.5 | 131.45 | 226832 | 148.12233996 | DE |
| 156 | 74.26 | 94.9130879346 | 78.24 | 174.5 | 70.54 | 303996 | 123.81684819 | DE |
| 260 | 61.14 | 66.9220665499 | 91.36 | 174.5 | 52.5 | 324810 | 104.61480394 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.9 | -1.85 | 160 | 160.3 | 152.44999 | 305966 |
| 1731519000 | 156.5 | -4.35 | -2.70 | 159 | 160.4 | 154.85 | 247578 |
| 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 |
| 1728577800 | 149.4 | -1.1 | -0.73 | 150 | 153.35 | 148.05 | 302183 |
| 1728491400 | 150.5 | 0.4 | 0.27 | 150.19999 | 150.8 | 147.8 | 153028 |
| 1728405000 | 150.1 | 2.8 | 1.90 | 148.25 | 150.5 | 147.65 | 244929 |
| 1728318600 | 147.3 | 0.25 | 0.17 | 148.8 | 149.69999 | 145.55 | 228388 |
| 1728059400 | 147.05 | 0.35 | 0.24 | 146.4 | 147.69999 | 145.85 | 176738 |
| 1727973000 | 146.69999 | -0.8 | -0.54 | 147.69999 | 148.75 | 146.55 | 194186 |
| 1727886600 | 147.5 | 1.35 | 0.92 | 146.9 | 150.75 | 146.9 | 243259 |
| 1727800200 | 146.15 | 3.6 | 2.53 | 142.69999 | 147.6 | 141.9 | 335346 |
| 1727713800 | 142.55 | -2.1 | -1.45 | 144.3 | 144.5 | 140.15 | 285019 |
| 1727454600 | 144.65 | 0 | 0.00 | 145.35 | 146.35 | 144.25 | 251650 |
| 1727368200 | 144.65 | -3.7 | -2.49 | 148.6 | 149 | 144.19999 | 244197 |
| 1727281800 | 148.35 | 0.1 | 0.07 | 147.6 | 148.85 | 147.55 | 147483 |
| 1727195400 | 148.25 | 2.65 | 1.82 | 147.44999 | 149.5 | 147.19999 | 162476 |
| 1727109000 | 145.6 | -2.2 | -1.49 | 148 | 148 | 144.05 | 158178 |
| 1726849800 | 147.8 | -0.45 | -0.30 | 149.19999 | 149.4 | 147.65 | 697974 |
| 1726763400 | 148.25 | 3.35 | 2.31 | 146.19999 | 148.5 | 146.19999 | 254087 |
| 1726677000 | 144.9 | 2.9 | 2.04 | 143.05 | 146.05 | 143.05 | 187635 |
| 1726590600 | 142 | -5.65 | -3.83 | 148.6 | 148.8 | 139.1 | 425798 |
| 1726504200 | 147.65 | -0.35 | -0.24 | 147.25 | 148.9 | 147.05 | 105631 |
| 1726245000 | 148 | 1.6 | 1.09 | 146.19999 | 148.15 | 145.35 | 136922 |
| 1726158600 | 146.4 | 0.55 | 0.38 | 147 | 147.69999 | 144.35 | 144369 |
| 1726072200 | 145.85 | -0.3 | -0.21 | 146.1 | 147.3 | 144.94999 | 113685 |
| 1725985800 | 146.15 | 1.05 | 0.72 | 145 | 146.75 | 144 | 115654 |
| 1725899400 | 145.1 | 0.2 | 0.14 | 144.65 | 146.25 | 143.85 | 98928 |
| 1725640200 | 144.9 | -0.95 | -0.65 | 145.4 | 147.44999 | 144.5 | 180276 |
| 1725553800 | 145.85 | -1.1 | -0.75 | 146 | 146.44999 | 142.9 | 158073 |
| 1725467400 | 146.94999 | -0.05 | -0.03 | 145 | 147.25 | 144.55 | 109396 |
| 1725381000 | 147 | -1.4 | -0.94 | 148.55 | 149.85 | 146.25 | 114632 |
| 1725294600 | 148.4 | -3.6 | -2.37 | 151.65 | 151.65 | 147.6 | 162354 |
| 1725035400 | 152 | 0.75 | 0.50 | 151.5 | 153.8 | 151.44999 | 194073 |
| 1724949000 | 151.25 | 1.35 | 0.90 | 149.9 | 151.3 | 149.75 | 87393 |
| 1724862600 | 149.9 | 0.9 | 0.60 | 149.05 | 150.9 | 148.9 | 135267 |
| 1724776200 | 149 | 0.35 | 0.24 | 148.8 | 149.8 | 148.6 | 76914 |
| 1724689800 | 148.65 | 0.35 | 0.24 | 148.65 | 149.3 | 148.5 | 45498 |
| 1724430600 | 148.3 | 0 | 0.00 | 148.69999 | 148.9 | 147.9 | 68952 |
| 1724344200 | 148.3 | 0.1 | 0.07 | 148.25 | 148.9 | 147.6 | 151971 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
