Thales S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	82.000	82.020	80.940	81.060	73.087	213,825
2021-11-15	81.300	82.600	81.200	81.780	73.736	212,702
2021-11-12	82.220	82.800	79.660	81.300	73.303	554,357
2021-11-11	83.260	83.300	81.460	82.160	74.079	279,156
2021-11-10	83.700	84.080	83.360	83.380	75.179	247,038
2021-11-09	82.880	83.800	82.800	83.600	75.377	207,811
2021-11-08	84.160	84.260	83.000	83.000	74.836	195,989
2021-11-05	82.500	84.300	82.100	84.120	75.846	303,918
2021-11-04	81.560	82.880	81.440	82.540	74.421	300,792
2021-11-03	80.540	81.280	80.280	81.220	73.231	272,980
2021-11-02	80.000	81.340	79.700	80.680	72.744	271,587
2021-11-01	79.920	81.140	79.740	79.920	72.059	281,185
2021-10-29	80.260	80.720	79.420	79.660	71.825	390,073
2021-10-28	80.760	81.300	79.880	80.520	72.600	313,025
2021-10-27	81.000	81.380	80.380	80.980	73.015	288,387
2021-10-26	81.240	82.580	80.100	81.340	73.339	386,943
2021-10-25	81.680	81.740	80.560	81.320	73.321	342,042
2021-10-22	81.740	82.160	81.440	81.500	73.484	273,600
2021-10-21	81.000	82.320	80.480	81.740	73.700	311,885
2021-10-20	81.120	81.580	80.260	81.360	73.357	317,336

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.