Comparing Back to the side-by-side chart ↗
Thales S.A. (HO.PA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 50 out of 100 (momentum 45 · quality 55 · valuation 57), as of 2026-10-31.
- Signal: +1.9% at the close — Holding 14.3% off its 52-week high. (as of 2026-10-29)
- Trend: Thales S.A. trades 2.5% above its 50-day and 1.1% below its 200-day moving average. (as of 2026-10-29)
- Index seat: Euro-AI 50
Thales designs and supplies defence and aerospace equipment, including air defence, combat, command-and-control and naval or underwater systems, plus airborne electronics and optronics. It also makes digital identity and security products such as biometric checks, secure payments and IoT protection, alongside air traffic management and avionics for civil aviation.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HO.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 238.80 | 239.50 | 234.10 | 235.70 | -1.13% | 224,603 |
| 2026-10-29 | 235.00 | 240.90 | 235.00 | 238.40 | +1.92% | 206,260 |
| 2026-10-28 | 234.00 | 235.90 | 233.60 | 233.90 | -0.13% | 139,156 |
| 2026-10-27 | 232.90 | 235.10 | 230.90 | 234.20 | +0.56% | 189,337 |
| 2026-10-26 | 228.10 | 233.90 | 226.80 | 232.90 | +2.15% | 242,747 |
| 2026-10-23 | 228.50 | 229.20 | 224.80 | 228.00 | +0.57% | 227,269 |
| 2026-10-22 | 228.50 | 230.30 | 225.20 | 226.70 | -1.43% | 190,055 |
| 2026-10-21 | 230.10 | 232.50 | 228.30 | 230.00 | -0.04% | 200,442 |
| 2026-10-20 | 230.80 | 231.90 | 227.60 | 230.10 | -0.82% | 219,575 |
| 2026-10-19 | 233.10 | 233.40 | 225.90 | 232.00 | -0.85% | 220,543 |
| 2026-10-16 | 229.60 | 235.60 | 229.60 | 234.00 | +2.77% | 301,400 |
| 2026-10-15 | 225.00 | 228.90 | 223.70 | 227.70 | +1.34% | 203,073 |
| 2026-10-14 | 221.00 | 226.10 | 220.30 | 224.70 | +1.77% | 233,287 |
| 2026-10-13 | 223.10 | 225.20 | 220.80 | 220.80 | -0.81% | 222,105 |
| 2026-10-12 | 218.30 | 222.90 | 217.30 | 222.60 | +1.97% | 158,412 |
| 2026-10-09 | 215.30 | 218.30 | 214.40 | 218.30 | +1.21% | 177,688 |
| 2026-10-08 | 214.50 | 217.10 | 211.90 | 215.70 | -0.32% | 230,873 |
| 2026-10-07 | 221.50 | 223.40 | 216.20 | 216.40 | -2.74% | 301,314 |
| 2026-10-06 | 226.50 | 226.80 | 218.70 | 222.50 | -1.90% | 371,823 |
| 2026-10-05 | 224.40 | 228.90 | 223.20 | 226.80 | +1.84% | 218,967 |
| 2026-10-02 | 226.00 | 229.50 | 222.70 | 222.70 | -1.15% | 251,906 |
| 2026-10-01 | 224.40 | 227.10 | 223.70 | 225.30 | +0.36% | 252,717 |
| 2026-09-30 | 225.20 | 228.30 | 223.20 | 224.50 | -0.93% | 321,362 |
| 2026-09-29 | 225.60 | 227.80 | 224.10 | 226.60 | +0.27% | 184,687 |
| 2026-09-28 | 229.40 | 230.00 | 226.00 | 226.00 | -1.48% | 218,049 |
| 2026-09-25 | 231.50 | 233.50 | 228.20 | 229.40 | -1.21% | 182,001 |
| 2026-09-24 | 237.50 | 237.70 | 230.50 | 232.20 | -2.72% | 230,046 |
| 2026-09-23 | 235.50 | 240.20 | 233.80 | 238.70 | +1.10% | 198,725 |
| 2026-09-22 | 236.70 | 238.50 | 235.10 | 236.10 | -0.25% | 183,737 |
| 2026-09-21 | 238.30 | 238.50 | 235.10 | 236.70 | -0.63% | 179,642 |
| 2026-09-18 | 238.90 | 241.90 | 236.80 | 238.20 | -0.04% | 604,378 |
| 2026-09-17 | 243.70 | 244.60 | 238.30 | 238.30 | -1.08% | 299,303 |
| 2026-09-16 | 241.50 | 242.50 | 237.00 | 240.90 | +0.42% | 303,872 |
| 2026-09-15 | 230.80 | 240.00 | 230.30 | 239.90 | +4.12% | 322,399 |
| 2026-09-14 | 226.40 | 232.00 | 226.30 | 230.40 | +1.59% | 278,680 |
| 2026-09-11 | 225.20 | 227.00 | 223.80 | 226.80 | +0.76% | 318,571 |
| 2026-09-10 | 226.80 | 227.20 | 223.05 | 225.10 | -0.27% | 286,504 |
| 2026-09-09 | 230.70 | 230.70 | 224.90 | 225.70 | -3.01% | 282,709 |
| 2026-09-08 | 231.10 | 233.50 | 229.80 | 232.70 | +0.52% | 194,044 |
| 2026-09-07 | 233.60 | 235.80 | 231.10 | 231.50 | -0.90% | 192,997 |
| 2026-09-04 | 234.50 | 236.10 | 232.30 | 233.60 | -0.47% | 193,826 |
| 2026-09-03 | 237.00 | 237.00 | 233.00 | 234.70 | -1.01% | 183,359 |
| 2026-09-02 | 239.30 | 239.70 | 236.40 | 237.10 | -0.63% | 151,031 |
| 2026-09-01 | 243.60 | 243.60 | 237.10 | 238.60 | -2.09% | 225,301 |
| 2026-08-31 | 244.60 | 245.50 | 243.20 | 243.70 | -0.41% | 390,553 |
| 2026-08-28 | 248.00 | 248.40 | 244.70 | 244.70 | -0.81% | 182,257 |
| 2026-08-27 | 250.50 | 251.20 | 245.40 | 246.70 | -1.24% | 241,836 |
| 2026-08-26 | 249.00 | 251.40 | 246.60 | 249.80 | -0.08% | 168,583 |
| 2026-08-25 | 252.50 | 253.30 | 249.30 | 250.00 | -0.40% | 142,728 |
| 2026-08-24 | 252.50 | 254.50 | 248.90 | 251.00 | -0.83% | 169,999 |
| 2026-08-21 | 254.00 | 254.80 | 251.80 | 253.10 | -1.17% | 177,912 |
| 2026-08-20 | 259.30 | 259.40 | 256.10 | 256.10 | -1.42% | 284,768 |
| 2026-08-19 | 265.50 | 267.00 | 259.60 | 259.80 | -2.33% | 210,435 |
| 2026-08-18 | 266.20 | 268.50 | 263.80 | 266.00 | -0.34% | 223,841 |
| 2026-08-17 | 269.50 | 270.70 | 266.90 | 266.90 | -1.29% | 185,324 |
| 2026-08-14 | 270.00 | 273.70 | 269.80 | 270.40 | +0.67% | 161,809 |
| 2026-08-13 | 273.00 | 274.20 | 268.60 | 268.60 | -1.21% | 218,271 |
| 2026-08-12 | 268.50 | 271.90 | 268.10 | 271.90 | +1.53% | 186,580 |
| 2026-08-11 | 269.90 | 271.00 | 267.00 | 267.80 | +0.15% | 277,976 |
| 2026-08-10 | 266.00 | 268.50 | 263.30 | 267.40 | +0.98% | 136,429 |
| 2026-08-07 | 265.50 | 270.40 | 264.80 | 264.80 | +0.08% | 180,263 |
| 2026-08-06 | 261.00 | 268.20 | 260.50 | 264.60 | +1.11% | 268,193 |
| 2026-08-05 | 263.00 | 266.90 | 261.10 | 261.70 | -0.27% | 242,437 |
| 2026-08-04 | 256.00 | 262.40 | 256.00 | 262.40 | +3.39% | 276,257 |
| 2026-08-03 | 248.50 | 255.50 | 248.30 | 253.80 | +3.21% | 200,490 |
| 2026-07-31 | 245.70 | 251.30 | 244.60 | 245.90 | +1.07% | 261,357 |
| 2026-07-30 | 245.00 | 246.00 | 242.20 | 243.30 | -0.86% | 251,292 |
| 2026-07-29 | 249.60 | 251.40 | 242.20 | 245.40 | -1.56% | 265,101 |
| 2026-07-28 | 244.40 | 251.90 | 244.20 | 249.30 | +2.42% | 442,999 |
| 2026-07-27 | 242.10 | 247.10 | 235.70 | 243.40 | +2.96% | 284,752 |
| 2026-07-24 | 237.20 | 238.50 | 234.10 | 236.40 | -0.80% | 237,968 |
| 2026-07-23 | 231.50 | 242.10 | 229.40 | 238.30 | +5.07% | 433,685 |
| 2026-07-22 | 225.80 | 229.30 | 224.80 | 226.80 | +0.76% | 213,291 |
| 2026-07-21 | 224.00 | 227.70 | 222.20 | 225.10 | +0.54% | 196,966 |
| 2026-07-20 | 223.80 | 225.80 | 222.80 | 223.90 | +0.36% | 169,129 |
| 2026-07-17 | 219.90 | 224.55 | 219.20 | 223.10 | +1.36% | 211,227 |
| 2026-07-16 | 220.50 | 221.30 | 217.70 | 220.10 | -0.18% | 170,222 |
| 2026-07-15 | 219.20 | 221.30 | 216.40 | 220.50 | +0.23% | 193,856 |
| 2026-07-14 | 219.50 | 221.40 | 216.80 | 220.00 | -0.50% | 201,666 |
| 2026-07-13 | 222.30 | 222.90 | 219.40 | 221.10 | -0.99% | 222,180 |
| 2026-07-10 | 225.90 | 226.40 | 220.80 | 223.30 | -1.54% | 189,791 |
| 2026-07-09 | 233.00 | 234.10 | 225.30 | 226.80 | -2.95% | 236,172 |
| 2026-07-08 | 238.00 | 239.50 | 231.70 | 233.70 | -1.64% | 313,360 |
| 2026-07-07 | 245.10 | 248.50 | 237.10 | 237.60 | -1.45% | 248,502 |
| 2026-07-06 | 235.70 | 243.45 | 233.20 | 241.10 | +1.22% | 227,127 |
| 2026-07-03 | 241.50 | 242.20 | 238.20 | 238.20 | -0.92% | 208,141 |
| 2026-07-02 | 229.40 | 242.70 | 229.40 | 240.40 | +4.80% | 286,403 |
| 2026-07-01 | 224.80 | 231.70 | 224.50 | 229.40 | +2.05% | 228,691 |
| 2026-06-30 | 221.00 | 225.60 | 219.60 | 224.80 | +1.95% | 270,611 |
| 2026-06-29 | 218.00 | 221.50 | 217.00 | 220.50 | +1.85% | 334,093 |
| 2026-06-26 | 217.40 | 218.30 | 212.60 | 216.50 | -0.87% | 318,769 |
| 2026-06-25 | 224.00 | 224.30 | 217.50 | 218.40 | -3.06% | 297,983 |
| 2026-06-24 | 228.00 | 229.00 | 221.60 | 225.30 | -1.18% | 251,129 |
| 2026-06-23 | 226.40 | 231.40 | 226.00 | 228.00 | +0.75% | 249,901 |
| 2026-06-22 | 231.40 | 232.90 | 222.60 | 226.30 | -2.62% | 312,372 |
| 2026-06-19 | 234.50 | 238.90 | 231.00 | 232.40 | -0.09% | 755,948 |
| 2026-06-18 | 231.10 | 234.10 | 227.40 | 232.60 | +0.69% | 545,593 |
| 2026-06-17 | 229.00 | 231.70 | 228.50 | 231.00 | +1.27% | 270,856 |
| 2026-06-16 | 231.80 | 235.70 | 227.80 | 228.10 | -1.08% | 247,377 |
| 2026-06-15 | 235.60 | 238.50 | 230.60 | 230.60 | -1.75% | 222,531 |
| 2026-06-12 | 240.00 | 240.10 | 232.60 | 234.70 | -1.30% | 227,157 |
| 2026-06-11 | 233.90 | 239.10 | 233.90 | 237.80 | +1.62% | 207,338 |
| 2026-06-10 | 231.90 | 237.40 | 231.80 | 234.00 | +1.08% | 270,178 |
| 2026-06-09 | 232.30 | 235.00 | 229.50 | 231.50 | -0.34% | 262,314 |
| 2026-06-08 | 230.00 | 235.00 | 228.60 | 232.30 | -0.04% | 199,161 |
| 2026-06-05 | 230.50 | 233.70 | 230.20 | 232.40 | +1.04% | 210,095 |
| 2026-06-04 | 224.80 | 230.00 | 223.30 | 230.00 | +2.27% | 165,075 |
| 2026-06-03 | 226.00 | 227.40 | 224.10 | 224.90 | -0.75% | 182,942 |
| 2026-06-02 | 232.70 | 234.10 | 226.60 | 226.60 | -1.48% | 344,171 |
| 2026-06-01 | 239.00 | 239.20 | 229.70 | 230.00 | -3.97% | 244,888 |
| 2026-05-29 | 239.80 | 241.70 | 238.60 | 239.50 | -0.04% | 509,570 |
| 2026-05-28 | 231.70 | 241.60 | 231.50 | 239.60 | +2.74% | 257,089 |
| 2026-05-27 | 230.40 | 235.30 | 229.90 | 233.20 | +1.26% | 271,249 |
| 2026-05-26 | 231.30 | 233.80 | 229.60 | 230.30 | -0.78% | 262,501 |
| 2026-05-25 | 230.50 | 233.20 | 229.70 | 232.10 | +1.04% | 123,964 |
| 2026-05-22 | 227.90 | 231.00 | 227.60 | 229.70 | +1.28% | 241,164 |
| 2026-05-21 | 229.70 | 232.30 | 226.80 | 226.80 | -1.18% | 233,469 |
| 2026-05-20 | 224.90 | 230.40 | 224.70 | 229.50 | +1.41% | 271,564 |
| 2026-05-19 | 220.50 | 230.20 | 219.80 | 226.30 | +2.96% | 414,304 |
| 2026-05-18 | 215.50 | 219.80 | 214.50 | 219.80 | +0.18% | 265,595 |
| 2026-05-15 | 222.20 | 224.20 | 219.00 | 219.40 | -1.61% | 252,486 |
| 2026-05-14 | 223.70 | 225.50 | 222.20 | 223.00 | -0.31% | 228,486 |
| 2026-05-13 | 227.90 | 227.90 | 221.70 | 223.70 | -1.02% | 253,698 |
| 2026-05-12 | 223.50 | 228.40 | 223.00 | 226.00 | +0.44% | 312,676 |
| 2026-05-11 | 228.00 | 229.40 | 222.80 | 225.00 | -1.27% | 346,179 |
| 2026-05-08 | 235.50 | 235.90 | 226.40 | 227.90 | -3.39% | 248,386 |
| 2026-05-07 | 241.60 | 242.20 | 232.80 | 235.90 | -2.12% | 291,791 |
| 2026-05-06 | 239.10 | 242.30 | 236.50 | 241.00 | +1.99% | 329,207 |
| 2026-05-05 | 233.30 | 238.40 | 232.70 | 236.30 | +1.33% | 244,197 |
| 2026-05-04 | 235.20 | 236.50 | 231.20 | 233.20 | -0.30% | 162,768 |
| 2026-04-30 | 228.50 | 233.90 | 228.10 | 233.90 | +1.65% | 354,909 |
| 2026-04-29 | 231.10 | 232.10 | 228.30 | 230.10 | -0.43% | 173,402 |
| 2026-04-28 | 231.40 | 232.30 | 228.40 | 231.10 | -0.04% | 190,811 |
| 2026-04-27 | 232.50 | 234.30 | 230.20 | 231.20 | -0.69% | 259,742 |
| 2026-04-24 | 241.40 | 241.40 | 232.45 | 232.80 | -4.08% | 318,824 |
| 2026-04-23 | 241.00 | 243.20 | 239.70 | 242.70 | +0.29% | 250,329 |
| 2026-04-22 | 248.00 | 249.60 | 241.60 | 242.00 | -2.30% | 303,850 |
| 2026-04-21 | 264.10 | 265.30 | 247.30 | 247.70 | -5.92% | 547,613 |
| 2026-04-20 | 263.50 | 266.60 | 262.70 | 263.30 | -0.49% | 194,002 |
| 2026-04-17 | 266.30 | 272.10 | 264.60 | 264.60 | -1.05% | 345,687 |
| 2026-04-16 | 268.10 | 272.10 | 263.90 | 267.40 | -0.67% | 255,639 |
| 2026-04-15 | 266.60 | 269.90 | 264.30 | 269.20 | +0.82% | 195,024 |
| 2026-04-14 | 266.00 | 268.00 | 264.00 | 267.00 | +0.53% | 224,389 |
| 2026-04-13 | 259.40 | 266.40 | 258.90 | 265.60 | +2.47% | 202,142 |
| 2026-04-10 | 266.90 | 269.20 | 257.40 | 259.20 | -3.36% | 365,289 |
| 2026-04-09 | 270.40 | 271.50 | 266.40 | 268.20 | -0.78% | 253,808 |
| 2026-04-08 | 269.60 | 271.00 | 265.80 | 270.30 | +2.04% | 396,352 |
| 2026-04-07 | 268.40 | 268.40 | 262.30 | 264.90 | -0.97% | 296,037 |
| 2026-04-02 | 262.50 | 269.60 | 261.70 | 267.50 | +0.38% | 242,275 |
| 2026-04-01 | 257.90 | 268.20 | 255.20 | 266.50 | +5.71% | 529,124 |
| 2026-03-31 | 242.50 | 253.80 | 242.50 | 252.10 | +2.44% | 326,828 |
| 2026-03-30 | 236.10 | 246.90 | 235.70 | 246.10 | +3.45% | 369,639 |
| 2026-03-27 | 240.90 | 241.80 | 237.30 | 237.90 | -1.53% | 279,868 |
| 2026-03-26 | 244.00 | 244.90 | 239.90 | 241.60 | -1.79% | 232,863 |
| 2026-03-25 | 243.30 | 247.30 | 242.90 | 246.00 | +2.37% | 223,565 |
| 2026-03-24 | 239.20 | 241.00 | 236.20 | 240.30 | +0.50% | 241,709 |
| 2026-03-23 | 236.50 | 244.50 | 234.10 | 239.10 | -1.32% | 337,102 |
| 2026-03-20 | 248.50 | 250.30 | 239.40 | 242.30 | -2.73% | 1,571,587 |
| 2026-03-19 | 253.00 | 253.90 | 248.10 | 249.10 | -1.70% | 294,580 |
| 2026-03-18 | 248.80 | 255.80 | 247.90 | 253.40 | +1.81% | 249,954 |
| 2026-03-17 | 249.10 | 249.70 | 246.20 | 248.90 | -0.36% | 203,582 |
| 2026-03-16 | 254.00 | 255.50 | 247.30 | 249.80 | -1.58% | 281,291 |
| 2026-03-13 | 255.50 | 257.00 | 251.30 | 253.80 | -0.43% | 307,464 |
| 2026-03-12 | 250.10 | 259.80 | 250.00 | 254.90 | +2.99% | 444,440 |
| 2026-03-11 | 251.50 | 252.90 | 241.90 | 247.50 | -1.20% | 488,923 |
| 2026-03-10 | 248.00 | 252.10 | 244.30 | 250.50 | +1.21% | 400,447 |
| 2026-03-09 | 241.00 | 248.00 | 236.50 | 247.50 | +2.57% | 374,124 |
| 2026-03-06 | 239.40 | 242.20 | 238.00 | 241.30 | +2.07% | 392,089 |
| 2026-03-05 | 252.50 | 253.00 | 235.20 | 236.40 | -5.70% | 503,692 |
| 2026-03-04 | 244.20 | 254.60 | 244.10 | 250.70 | +0.44% | 465,608 |
| 2026-03-03 | 259.90 | 262.00 | 245.00 | 249.60 | -2.46% | 509,319 |
| 2026-03-02 | 260.50 | 270.70 | 254.50 | 255.90 | +0.39% | 550,454 |
| 2026-02-27 | 255.50 | 259.30 | 253.50 | 254.90 | +0.28% | 999,269 |
| 2026-02-26 | 253.40 | 254.90 | 248.70 | 254.20 | +0.32% | 253,537 |
| 2026-02-25 | 253.00 | 254.80 | 251.40 | 253.40 | +0.88% | 321,225 |
| 2026-02-24 | 253.50 | 255.10 | 248.40 | 251.20 | -0.91% | 267,911 |
| 2026-02-23 | 261.90 | 261.90 | 251.40 | 253.50 | -4.12% | 300,013 |
| 2026-02-20 | 263.50 | 265.00 | 260.90 | 264.40 | +0.42% | 249,263 |
| 2026-02-19 | 258.60 | 263.30 | 255.20 | 263.30 | +1.46% | 230,531 |
| 2026-02-18 | 252.50 | 264.00 | 252.50 | 259.50 | +4.26% | 436,504 |
| 2026-02-17 | 252.00 | 252.20 | 244.10 | 248.90 | -0.99% | 181,203 |
| 2026-02-16 | 246.50 | 252.90 | 245.70 | 251.40 | +2.53% | 202,672 |
| 2026-02-13 | 246.40 | 248.60 | 244.10 | 245.20 | -0.61% | 238,049 |
| 2026-02-12 | 247.50 | 251.70 | 245.20 | 246.70 | +0.33% | 214,006 |
| 2026-02-11 | 252.50 | 252.50 | 244.70 | 245.90 | -2.61% | 205,015 |
| 2026-02-10 | 257.80 | 258.00 | 252.00 | 252.50 | -1.90% | 201,360 |
| 2026-02-09 | 252.40 | 258.10 | 252.30 | 257.40 | +4.17% | 219,148 |
| 2026-02-06 | 247.10 | 250.90 | 243.60 | 247.10 | -0.64% | 287,196 |
| 2026-02-05 | 250.00 | 253.70 | 245.60 | 248.70 | -1.74% | 320,840 |
| 2026-02-04 | 258.70 | 260.30 | 253.00 | 253.10 | -2.16% | 262,612 |
| 2026-02-03 | 260.00 | 262.30 | 256.40 | 258.70 | +0.66% | 196,459 |
| 2026-02-02 | 257.50 | 259.50 | 255.00 | 257.00 | +0.39% | 204,545 |
| 2026-01-30 | 254.00 | 257.80 | 253.60 | 256.00 | +0.04% | 200,252 |
| 2026-01-29 | 260.00 | 261.50 | 255.90 | 255.90 | -1.77% | 174,885 |
| 2026-01-28 | 263.00 | 263.50 | 257.30 | 260.50 | -0.15% | 164,442 |
| 2026-01-27 | 257.40 | 260.90 | 255.10 | 260.90 | +1.72% | 147,747 |
| 2026-01-26 | 259.50 | 261.60 | 253.40 | 256.50 | -0.77% | 213,521 |
| 2026-01-23 | 251.00 | 258.50 | 250.20 | 258.50 | +2.82% | 227,437 |
| 2026-01-22 | 257.50 | 260.70 | 250.10 | 251.40 | -3.94% | 307,485 |
| 2026-01-21 | 264.40 | 265.10 | 257.10 | 261.70 | -0.98% | 395,170 |
| 2026-01-20 | 264.00 | 265.50 | 259.40 | 264.30 | -0.04% | 286,288 |
| 2026-01-19 | 266.30 | 270.00 | 263.00 | 264.40 | +1.07% | 282,543 |
| 2026-01-16 | 256.00 | 262.70 | 255.90 | 261.60 | +2.55% | 274,276 |
| 2026-01-15 | 256.00 | 256.90 | 253.50 | 255.10 | -3.04% | 393,182 |
| 2026-01-14 | 264.00 | 264.80 | 257.80 | 263.10 | -0.42% | 338,274 |
| 2026-01-13 | 266.00 | 267.60 | 263.10 | 264.20 | -2.22% | 300,891 |
| 2026-01-12 | 266.90 | 274.20 | 266.50 | 270.20 | +1.58% | 248,462 |
| 2026-01-09 | 265.50 | 266.70 | 262.70 | 266.00 | +0.08% | 243,510 |
| 2026-01-08 | 268.50 | 273.10 | 264.00 | 265.80 | -1.01% | 344,989 |
| 2026-01-07 | 250.10 | 268.50 | 250.10 | 268.50 | +8.31% | 407,899 |
| 2026-01-06 | 247.00 | 252.20 | 244.00 | 247.90 | +0.73% | 320,423 |
| 2026-01-05 | 239.70 | 246.90 | 239.70 | 246.10 | +4.72% | 236,427 |
| 2026-01-02 | 229.00 | 235.80 | 228.00 | 235.00 | +2.26% | 136,372 |
| 2025-12-31 | 228.40 | 229.80 | 227.60 | 229.80 | +0.04% | 44,703 |
| 2025-12-30 | 226.60 | 229.70 | 226.50 | 229.70 | +1.14% | 115,308 |
| 2025-12-29 | 228.70 | 229.20 | 224.40 | 227.10 | -0.66% | 169,105 |
| 2025-12-24 | 229.00 | 229.80 | 228.20 | 228.60 | -0.17% | 38,591 |
| 2025-12-23 | 232.00 | 232.30 | 227.10 | 229.00 | -0.65% | 101,617 |
| 2025-12-22 | 229.60 | 230.50 | 228.00 | 230.50 | +0.30% | 131,240 |
| 2025-12-19 | 231.40 | 232.30 | 229.20 | 229.80 | -0.61% | 440,356 |
| 2025-12-18 | 228.50 | 231.20 | 226.40 | 231.20 | +1.63% | 199,830 |
| 2025-12-17 | 228.30 | 230.90 | 227.50 | 227.50 | +0.00% | 231,266 |
| 2025-12-16 | 228.20 | 228.50 | 224.90 | 227.50 | -1.64% | 228,407 |
| 2025-12-15 | 231.00 | 232.00 | 228.50 | 231.30 | +0.09% | 204,003 |
| 2025-12-12 | 230.10 | 232.60 | 229.10 | 231.10 | +1.18% | 158,504 |
| 2025-12-11 | 226.90 | 230.70 | 226.50 | 228.40 | +0.18% | 169,119 |
| 2025-12-10 | 230.90 | 232.00 | 225.60 | 228.00 | -2.10% | 165,351 |
| 2025-12-09 | 230.00 | 235.40 | 228.80 | 232.90 | +2.60% | 257,324 |
| 2025-12-08 | 225.00 | 229.00 | 225.00 | 227.00 | +1.25% | 149,110 |
| 2025-12-05 | 226.00 | 226.90 | 223.30 | 224.20 | -0.22% | 209,947 |
| 2025-12-04 | 225.10 | 226.00 | 222.50 | 224.70 | +0.09% | 225,390 |
| 2025-12-03 | 222.10 | 224.80 | 222.10 | 224.50 | +1.40% | 233,478 |
| 2025-12-02 | 217.30 | 223.50 | 216.20 | 221.40 | +0.87% | 296,325 |
| 2025-12-01 | 221.10 | 222.00 | 217.80 | 219.50 | -2.62% | 351,520 |
| 2025-11-28 | 227.30 | 227.30 | 224.20 | 225.40 | -0.49% | 232,305 |
| 2025-11-27 | 227.00 | 227.40 | 224.80 | 226.50 | +0.40% | 157,114 |
| 2025-11-26 | 230.60 | 231.80 | 223.30 | 225.60 | -0.31% | 258,268 |
| 2025-11-25 | 224.20 | 227.40 | 221.30 | 226.30 | +1.25% | 364,455 |
| 2025-11-24 | 222.60 | 224.60 | 220.30 | 223.50 | -1.50% | 431,369 |
| 2025-11-21 | 232.00 | 232.90 | 226.20 | 226.90 | -3.77% | 388,226 |
| 2025-11-20 | 233.20 | 239.10 | 233.20 | 235.80 | +1.25% | 203,377 |
| 2025-11-19 | 239.60 | 240.00 | 229.90 | 232.90 | -2.47% | 243,442 |
| 2025-11-18 | 239.40 | 242.70 | 237.60 | 238.80 | -1.61% | 234,836 |
| 2025-11-17 | 239.90 | 246.40 | 239.70 | 242.70 | +1.38% | 237,425 |
| 2025-11-14 | 242.10 | 242.60 | 237.20 | 239.40 | -1.76% | 214,328 |
| 2025-11-13 | 241.50 | 245.70 | 241.30 | 243.70 | +1.12% | 200,194 |
| 2025-11-12 | 242.00 | 245.60 | 239.60 | 241.00 | +0.17% | 194,116 |
| 2025-11-11 | 241.30 | 241.30 | 237.20 | 240.60 | -0.29% | 172,899 |
| 2025-11-10 | 243.50 | 243.60 | 241.30 | 241.30 | +0.12% | 182,750 |
| 2025-11-07 | 238.10 | 241.60 | 237.20 | 241.00 | +1.05% | 213,438 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.63%). Worst month: Nov (-5.12%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Thales S.A.'s (HO.PA) latest close?
235.70 on 2026-10-30, from the Closelook data lake's daily price record.
What is HO.PA's 52-week high and low?
274.20 high and 211.90 low over the trailing 52 weeks, as of 2026-10-30.
What is Thales S.A.'s strongest and weakest month historically?
Historically, HO.PA's strongest calendar month has been Feb (average +7.63%) and its weakest Nov (average -5.12%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1043 daily bars in the Closelook data lake.
What is Thales S.A.'s Closelooknet score?
50 out of 100 (momentum 45 · quality 55 · valuation 57), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on HO.PA?
+1.9% at the close: Holding 14.3% off its 52-week high. As of 2026-10-29. A research diary reading, not advice.
Is HO.PA above its 50-day and 200-day moving averages?
Thales S.A. trades 2.5% above its 50-day and 1.1% below its 200-day moving average (5.1% above its 20-day). As of 2026-10-29.