TipRanks
Go Ultimate55% OFF

Thales (0IW5) Historical Prices

GB:0IW5 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026238.80239.50234.00235.16235.16-1.98%35,1170.34
Oct 29, 2026234.50241.00234.90239.90239.90+2.57%35,2560.34
Oct 28, 2026233.65235.80233.60233.90233.90+0.56%10,0840.09
Oct 27, 2026232.90235.10231.00232.59232.59-0.13%6,9530.07
Oct 26, 2026228.55233.90227.00232.90232.90+2.15%5,0760.05
Oct 23, 2026229.15229.40224.80228.00228.00-0.48%11,3110.11
Oct 22, 2026228.35230.30225.40229.10229.10-0.39%9,9220.09
Oct 21, 2026230.10232.50228.40230.00230.00-0.04%2,7240.03
Oct 20, 2026231.35231.90227.60230.10230.10+0.57%251,2712.44
Oct 19, 2026233.05233.70226.00228.80228.80-2.31%3,3890.03
Oct 16, 2026229.55235.80229.00234.20234.20+2.85%11,1450.10
Oct 15, 2026224.50228.90223.80227.70227.70+2.74%754,0127.49
Oct 14, 2026221.05226.10220.30221.62221.62+0.01%5,7580.06
Oct 13, 2026223.20225.30220.80221.60221.60-0.18%6,7790.07
Oct 12, 2026218.20223.00217.60222.00222.00+3.11%4,2190.04
Oct 09, 2026215.25218.30214.40215.30215.30-0.19%65,2430.64
Oct 08, 2026214.50217.20212.00215.70215.70-1.06%17,7060.17
Oct 07, 2026221.40223.20216.20218.00218.00-3.58%131,9781.31
Oct 06, 2026226.50226.80218.70226.10226.10+0.52%8,9970.09
Oct 05, 2026224.40228.90223.20224.92224.92+0.28%72,7250.70
Oct 02, 2026226.00229.40222.70224.30224.30-0.44%11,8340.11
Oct 01, 2026224.50227.00220.10225.30225.30+0.36%507,4385.26
Sep 30, 2026225.00228.30223.10224.50224.50-0.58%14,0250.15
Sep 29, 2026225.55227.80224.20225.80225.80-1.43%2,2720.02
Sep 28, 2026229.45230.30226.00229.09229.09-0.91%2,8140.03
Sep 25, 2026231.45233.50228.10231.20231.20-0.47%7,3070.08
Sep 24, 2026237.45262.00230.40232.30232.30-2.68%1,084,10713.23
Sep 23, 2026235.45240.30234.00238.70238.70+1.19%75,6800.92
Sep 22, 2026236.10238.50235.10235.90235.90-0.34%284,9933.52
Sep 21, 2026238.20238.60235.00236.70236.70-1.70%644,5629.11
Sep 18, 2026239.15241.80236.80240.80240.80+0.80%134,0491.89
Sep 17, 2026244.00244.50238.30238.90238.90-0.79%52,8690.74
Sep 16, 2026241.55242.40237.00240.80240.80+0.67%120,6061.67
Sep 15, 2026230.80240.00230.20239.20239.20+3.91%159,7732.20
Sep 14, 2026226.10232.00226.10230.20230.20+1.50%108,2981.52
Sep 11, 2026225.25227.00224.00226.80226.80+0.93%1,3120.02
Sep 10, 2026227.05227.00223.00224.70224.70-0.44%14,7490.20
Sep 09, 2026230.70231.50224.90225.70225.70-2.48%269,1973.82
Sep 08, 2026231.05235.70229.80231.45231.45-0.41%1,8550.03
Sep 07, 2026233.45235.80231.00232.40232.40-0.64%48,4060.67
Sep 04, 2026234.60239.10232.30233.89233.89-0.30%29,1110.41
Sep 03, 2026237.05237.20233.00234.60234.60-1.10%563,1577.84
Sep 02, 2026239.10239.90236.50237.20237.20-1.04%168,8572.44
Sep 01, 2026243.55243.70237.00239.70239.70-1.72%7,8120.11
Aug 31, 2026244.30245.50243.10243.90243.90-0.37%1,5320.02
Aug 28, 2026248.00248.40244.80244.80244.80-0.69%209,9643.12
Aug 27, 2026250.50251.10245.50246.50246.50-0.49%4,5160.07
Aug 26, 2026248.85251.30244.30247.71247.71-1.86%10,1870.14
Aug 25, 2026252.50253.30249.30252.40252.40+0.56%4,0620.06
Aug 24, 2026252.40254.60249.00251.00251.00-0.75%11,6570.14