Thales

TCFP
🏛️ france →
259.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 75.00 75.24 74.70 74.80 0.1M
2021-12-30 75.12 75.58 74.72 75.30 0.1M
2021-12-29 75.56 75.80 74.96 75.18 0.1M
2021-12-28 75.10 75.62 75.10 75.54 0.1M
2021-12-27 74.50 75.20 74.30 75.06 0.1M
2021-12-24 74.82 74.86 74.32 74.48 0.1M
2021-12-23 74.30 75.12 74.30 74.80 0.2M
2021-12-22 73.06 74.22 72.82 74.22 0.4M
2021-12-21 72.08 73.06 71.46 73.06 0.3M
2021-12-20 71.46 71.94 70.54 71.62 0.4M
2021-12-17 71.84 73.26 71.66 72.54 0.9M
2021-12-16 71.80 72.80 71.64 71.94 0.5M
2021-12-15 72.02 72.02 70.86 70.90 0.4M
2021-12-14 71.84 72.20 71.30 71.78 0.4M
2021-12-13 73.26 73.40 71.56 71.72 0.4M
2021-12-10 73.50 73.82 72.58 73.04 0.4M
2021-12-09 74.50 74.54 73.52 73.84 0.3M
2021-12-08 74.68 74.90 72.72 74.54 0.5M
2021-12-07 75.00 75.14 74.22 74.68 0.5M
2021-12-06 75.00 75.42 73.92 74.84 0.7M
2021-12-03 73.30 75.08 72.68 73.24 0.5M
2021-12-02 72.50 73.66 72.00 72.40 0.6M
2021-12-01 72.98 73.98 72.26 73.06 0.6M
2021-11-30 72.80 73.68 71.86 72.48 1.1M
2021-11-29 74.66 75.28 73.66 73.88 0.4M
2021-11-26 76.38 76.38 73.80 74.46 0.7M
2021-11-25 78.70 79.08 77.78 78.54 0.2M
2021-11-24 78.52 79.18 78.00 78.58 0.5M
2021-11-23 77.36 79.10 77.26 78.52 0.3M
2021-11-22 78.24 79.04 77.42 77.78 0.4M
2021-11-19 80.76 80.94 77.90 78.24 0.5M
2021-11-18 79.76 81.32 79.60 80.40 0.3M
2021-11-17 81.00 81.42 79.80 79.80 0.3M
2021-11-16 82.00 82.02 80.94 81.06 0.2M
2021-11-15 81.30 82.60 81.20 81.78 0.2M
2021-11-12 82.22 82.80 79.66 81.30 0.6M
2021-11-11 83.26 83.30 81.46 82.16 0.3M
2021-11-10 83.70 84.08 83.36 83.38 0.2M
2021-11-09 82.88 83.80 82.80 83.60 0.2M
2021-11-08 84.16 84.26 83.00 83.00 0.2M
2021-11-05 82.50 84.30 82.10 84.12 0.3M
2021-11-04 81.56 82.88 81.44 82.54 0.3M
2021-11-03 80.54 81.28 80.28 81.22 0.3M
2021-11-02 80.00 81.34 79.70 80.68 0.3M
2021-11-01 79.92 81.14 79.74 79.92 0.3M
2021-10-29 80.26 80.72 79.42 79.66 0.4M
2021-10-28 80.76 81.30 79.88 80.52 0.3M
2021-10-27 81.00 81.38 80.38 80.98 0.3M
2021-10-26 81.24 82.58 80.10 81.34 0.4M
2021-10-25 81.68 81.74 80.56 81.32 0.3M
2021-10-22 81.74 82.16 81.44 81.50 0.3M
2021-10-21 81.00 82.32 80.48 81.74 0.3M
2021-10-20 81.12 81.58 80.26 81.36 0.3M
2021-10-19 82.64 82.76 81.26 81.26 0.4M
2021-10-18 83.00 83.10 82.28 82.56 0.2M
2021-10-15 83.76 84.30 82.98 83.34 0.3M
2021-10-14 82.60 84.10 82.26 83.58 0.3M
2021-10-13 83.50 83.56 81.84 82.34 0.3M
2021-10-12 84.18 84.60 83.22 83.64 0.3M
2021-10-11 84.54 85.84 84.20 85.00 0.3M
2021-10-08 83.96 85.34 83.96 84.62 0.3M
2021-10-07 84.00 85.04 83.66 83.96 0.4M
2021-10-06 84.00 84.22 82.00 83.04 0.4M
2021-10-05 84.64 84.88 83.58 84.46 0.4M
2021-10-04 84.76 85.46 84.26 84.58 0.3M
2021-10-01 83.06 85.08 82.52 85.00 0.3M
2021-09-30 85.00 85.60 83.76 84.16 0.3M
2021-09-29 84.24 84.86 82.94 84.44 0.3M
2021-09-28 85.60 86.40 83.72 84.02 0.3M
2021-09-27 83.80 86.06 83.80 85.52 0.3M
2021-09-24 82.80 83.82 82.68 83.34 0.2M
2021-09-23 82.76 83.22 82.56 82.94 0.3M
2021-09-22 81.72 82.92 81.72 82.26 0.2M
2021-09-21 81.34 81.82 80.96 81.50 0.3M
2021-09-20 79.66 81.28 79.06 81.28 0.4M
2021-09-17 81.86 82.38 80.74 80.74 1.0M
2021-09-16 82.28 83.24 81.12 81.58 0.5M
2021-09-15 83.32 84.66 81.48 81.88 0.4M
2021-09-14 84.22 84.30 83.14 83.16 0.2M
2021-09-13 83.28 84.58 83.28 84.30 0.2M
2021-09-10 84.04 84.04 83.04 83.12 0.2M
2021-09-09 83.10 84.44 82.74 84.10 0.2M
2021-09-08 83.94 84.52 83.36 83.42 0.2M
2021-09-07 85.88 85.88 84.04 84.04 0.2M
2021-09-06 86.00 86.70 85.80 86.00 0.1M
2021-09-03 86.24 86.88 85.82 85.82 0.2M
2021-09-02 86.56 86.92 86.18 86.22 0.2M
2021-09-01 86.52 87.42 86.52 86.88 0.2M
2021-08-31 85.54 86.32 85.36 85.94 0.3M
2021-08-30 86.18 86.36 85.60 85.66 0.1M
2021-08-27 84.76 86.32 84.72 86.08 0.2M
2021-08-26 84.30 85.20 84.08 85.20 0.1M
2021-08-25 84.22 85.46 84.22 84.84 0.1M
2021-08-24 84.36 84.70 83.90 84.44 0.1M
2021-08-23 84.62 85.00 84.08 84.18 0.2M
2021-08-20 84.24 84.56 83.76 83.90 0.3M
2021-08-19 85.50 85.50 84.04 84.32 0.4M
2021-08-18 86.58 86.60 85.90 86.36 0.1M
2021-08-17 86.84 86.84 86.04 86.44 0.2M
2021-08-16 87.00 87.34 86.34 87.26 0.1M
2021-08-13 87.50 87.90 87.14 87.28 0.1M
2021-08-12 88.00 88.18 87.56 87.60 0.2M
2021-08-11 88.00 88.58 87.92 88.06 0.2M
2021-08-10 87.56 88.38 87.08 87.92 0.2M
2021-08-09 88.60 88.60 87.68 87.70 0.2M
2021-08-06 88.76 88.88 87.92 88.38 0.3M
2021-08-05 87.58 89.18 87.48 88.98 0.3M
2021-08-04 88.50 89.86 87.64 87.80 0.2M
2021-08-03 88.78 89.52 87.64 87.64 0.3M
2021-08-02 88.94 89.60 88.48 89.00 0.2M
2021-07-30 90.08 90.24 88.38 88.50 0.4M
2021-07-29 91.72 92.40 90.76 90.76 0.3M
2021-07-28 89.88 91.78 89.80 91.60 0.3M
2021-07-27 90.64 91.20 88.96 90.14 0.3M
2021-07-26 89.62 91.52 89.30 90.38 0.3M
2021-07-23 90.00 91.12 88.14 89.48 0.4M
2021-07-22 88.50 90.00 88.50 88.84 0.3M
2021-07-21 86.32 88.38 86.28 88.32 0.3M
2021-07-20 85.00 86.06 84.72 85.80 0.3M
2021-07-19 86.80 86.80 83.56 84.60 0.5M
2021-07-16 87.42 88.22 86.96 87.58 0.2M
2021-07-15 88.00 88.02 86.72 87.32 0.3M
2021-07-14 88.52 88.66 87.32 88.20 0.2M
2021-07-13 89.12 89.22 88.12 88.68 0.2M
2021-07-12 89.54 89.56 88.20 89.00 0.2M
2021-07-09 88.16 89.90 88.14 89.82 0.3M
2021-07-08 88.28 89.06 87.12 88.00 0.4M
2021-07-07 88.50 90.56 87.94 88.26 0.3M
2021-07-06 87.14 88.70 86.80 88.28 0.3M
2021-07-05 86.74 87.74 86.14 87.48 0.1M
2021-07-02 86.80 87.28 86.52 87.04 0.2M
2021-07-01 86.70 86.82 85.00 86.70 0.4M
2021-06-30 86.04 87.44 84.96 86.04 0.5M
2021-06-29 84.64 86.20 84.34 85.68 0.4M
2021-06-28 85.70 85.94 84.14 84.14 0.3M
2021-06-25 86.00 86.08 85.18 85.94 0.2M
2021-06-24 85.26 86.22 85.24 85.86 0.3M
2021-06-23 85.82 86.04 84.90 84.90 0.2M
2021-06-22 85.40 86.34 85.34 85.68 0.2M
2021-06-21 85.10 85.52 83.66 85.32 0.2M
2021-06-18 86.68 87.12 85.54 85.80 0.4M
2021-06-17 85.88 86.92 85.82 86.92 0.3M
2021-06-16 86.40 86.40 85.56 86.08 0.2M
2021-06-15 86.48 86.76 86.02 86.14 0.2M
2021-06-14 86.16 86.46 85.88 86.10 0.2M
2021-06-11 85.84 86.40 85.82 86.04 0.2M
2021-06-10 86.24 86.46 85.40 85.96 0.2M
2021-06-09 85.92 86.26 85.70 86.18 0.2M
2021-06-08 85.68 86.48 85.48 85.94 0.2M
2021-06-07 84.50 86.10 83.76 85.68 0.3M
2021-06-04 84.74 84.74 84.02 84.50 0.2M
2021-06-03 84.60 84.80 84.10 84.52 0.1M
2021-06-02 84.18 84.86 84.18 84.40 0.2M
2021-06-01 83.80 84.52 83.70 84.18 0.2M
2021-05-31 84.42 84.86 83.86 83.86 0.1M
2021-05-28 84.80 84.98 83.88 84.22 0.3M
2021-05-27 83.04 84.98 82.78 84.08 0.6M
2021-05-26 83.56 83.80 82.88 82.88 0.2M
2021-05-25 83.30 84.22 83.12 83.12 0.2M
2021-05-24 82.98 83.80 82.86 83.42 0.1M
2021-05-21 82.42 83.24 82.42 82.94 0.2M
2021-05-20 82.78 83.12 81.88 82.42 0.2M
2021-05-19 83.26 83.42 81.04 82.14 0.4M
2021-05-18 84.20 85.00 83.54 83.60 0.2M
2021-05-17 86.38 86.74 85.14 85.22 0.2M
2021-05-14 85.24 86.36 84.16 86.32 0.2M
2021-05-13 84.22 84.86 82.44 84.60 0.1M
2021-05-12 85.00 85.52 84.26 84.66 0.2M
2021-05-11 85.68 85.76 84.18 85.40 0.3M
2021-05-10 86.20 86.78 85.50 86.40 0.2M
2021-05-07 87.00 87.30 85.58 86.04 0.3M
2021-05-06 85.92 88.48 85.90 86.66 0.4M
2021-05-05 85.66 85.94 84.60 84.92 0.2M
2021-05-04 84.82 86.94 84.74 84.86 0.2M
2021-05-03 84.88 85.42 84.28 84.76 0.1M
2021-04-30 85.10 85.96 84.66 84.78 0.3M
2021-04-29 85.34 86.06 83.96 84.52 0.2M
2021-04-28 85.50 85.84 84.90 84.98 0.2M
2021-04-27 85.78 85.96 85.14 85.38 0.2M
2021-04-26 86.16 86.64 85.46 85.76 0.2M
2021-04-23 85.76 86.26 85.30 86.14 0.3M
2021-04-22 84.50 86.36 83.44 86.06 0.4M
2021-04-21 84.66 85.10 83.40 84.38 0.2M
2021-04-20 86.18 86.52 83.80 84.46 0.4M
2021-04-19 86.16 87.26 85.68 86.40 0.2M
2021-04-16 86.42 87.28 85.84 86.06 0.4M
2021-04-15 86.64 87.38 86.16 86.30 0.3M
2021-04-14 86.00 87.28 85.56 86.78 0.3M
2021-04-13 85.34 86.14 84.92 85.78 0.2M
2021-04-12 85.78 86.74 85.08 85.56 0.3M
2021-04-09 87.08 87.78 85.68 85.96 0.3M
2021-04-08 87.36 87.40 86.10 87.02 0.3M
2021-04-07 87.26 88.24 86.78 87.04 0.2M
2021-04-06 88.34 89.36 87.04 87.24 0.4M
2021-04-01 85.00 87.66 84.88 87.28 0.4M
2021-03-31 84.88 85.68 84.72 84.72 0.4M
2021-03-30 83.90 85.66 83.74 85.20 0.3M
2021-03-29 83.50 84.02 83.00 83.52 0.2M
2021-03-26 83.00 83.82 82.62 82.92 0.3M
2021-03-25 82.20 82.94 80.80 82.66 0.3M
2021-03-24 81.62 82.80 81.22 82.52 0.3M
2021-03-23 82.00 82.30 80.72 82.12 0.3M
2021-03-22 81.90 82.56 80.58 82.00 0.3M
2021-03-19 83.28 83.96 81.98 81.98 0.8M
2021-03-18 85.08 85.74 83.86 83.86 0.2M
2021-03-17 85.00 85.32 84.40 84.76 0.3M
2021-03-16 84.40 85.50 83.88 85.12 0.4M
2021-03-15 84.40 84.78 83.70 84.38 0.3M
2021-03-12 82.60 84.22 82.22 84.00 0.3M
2021-03-11 83.16 83.46 82.52 83.04 0.3M
2021-03-10 81.34 83.94 80.80 82.80 0.4M
2021-03-09 81.38 82.28 80.72 81.34 0.4M
2021-03-08 80.06 81.60 79.68 81.18 0.5M
2021-03-05 82.16 82.48 79.10 79.48 0.6M
2021-03-04 80.60 83.40 80.54 82.98 0.5M
2021-03-03 80.80 82.42 80.36 81.62 0.3M
2021-03-02 80.66 81.08 79.64 80.28 0.3M
2021-03-01 79.20 82.10 79.18 81.08 0.3M
2021-02-26 78.40 78.92 77.84 78.44 0.3M
2021-02-25 80.64 80.80 79.24 79.24 0.3M
2021-02-24 79.26 80.56 78.60 80.34 0.2M
2021-02-23 78.00 80.56 78.00 79.46 0.3M
2021-02-22 76.16 78.34 75.40 78.10 0.2M
2021-02-19 76.10 76.94 75.56 76.74 0.3M
2021-02-18 77.60 77.62 75.90 76.18 0.3M
2021-02-17 76.92 77.64 76.60 77.64 0.2M
2021-02-16 77.62 77.94 76.60 76.94 0.3M
2021-02-15 78.06 78.68 77.58 77.84 0.3M
2021-02-12 77.92 78.64 76.50 77.90 0.3M
2021-02-11 78.48 78.98 77.52 78.16 0.2M
2021-02-10 78.62 79.14 77.70 77.70 0.3M
2021-02-09 77.56 79.10 76.36 78.12 0.4M
2021-02-08 78.00 78.72 77.28 77.30 0.3M
2021-02-05 78.20 78.86 77.48 77.68 0.2M
2021-02-04 76.64 78.66 76.58 78.12 0.4M
2021-02-03 77.78 78.30 76.08 76.46 0.2M
2021-02-02 75.06 77.12 74.94 76.84 0.4M
2021-02-01 74.76 75.20 74.10 74.60 0.2M
2021-01-29 72.84 74.88 72.22 74.18 0.4M
2021-01-28 73.82 74.44 72.40 73.98 0.3M
2021-01-27 74.52 75.92 73.74 74.28 0.4M
2021-01-26 73.20 74.26 72.22 73.36 0.2M
2021-01-25 75.88 76.00 72.44 73.20 0.5M
2021-01-22 76.18 76.18 74.24 75.50 0.4M
2021-01-21 78.88 80.10 76.28 76.58 0.5M
2021-01-20 76.02 79.60 75.44 78.50 0.5M
2021-01-19 76.00 76.70 75.46 75.60 0.3M
2021-01-18 75.86 76.44 75.12 75.46 0.3M
2021-01-15 76.74 77.38 75.54 76.44 0.4M
2021-01-14 75.12 77.16 74.26 77.06 0.4M
2021-01-13 75.04 76.28 74.56 74.78 0.3M
2021-01-12 75.24 75.30 74.48 74.82 0.3M
2021-01-11 75.22 76.14 74.72 75.20 0.3M
2021-01-08 75.74 76.18 74.50 75.28 0.3M
2021-01-07 76.04 76.14 74.50 74.60 0.4M
2021-01-06 76.52 76.78 75.12 75.44 0.3M
2021-01-05 74.82 76.84 74.52 76.22 0.3M
2021-01-04 75.90 77.78 74.84 75.18 0.3M