Thales S.A. (BST:CSF0)
Germany · Delayed Price · Currency is EUR 46.60
+1.00 (2.19%)
At close: Oct 29, 2026
BST:CSF0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 45.40 | 47.00 | 45.40 | 46.60 | 46.60 | 2.19% | - |
| Oct 28, 2026 | 45.40 | 46.20 | 45.40 | 45.60 | 45.60 | - | - |
| Oct 27, 2026 | 45.40 | 46.00 | 45.20 | 45.60 | 45.60 | - | - |
| Oct 26, 2026 | 43.80 | 45.60 | 43.80 | 45.60 | 45.60 | 2.24% | - |
| Oct 23, 2026 | 44.20 | 44.60 | 44.00 | 44.60 | 44.60 | 0.45% | - |
| Oct 22, 2026 | 45.00 | 45.80 | 44.20 | 44.40 | 44.40 | -0.89% | - |
| Oct 21, 2026 | 45.00 | 45.20 | 44.60 | 44.80 | 44.80 | -0.44% | - |
| Oct 20, 2026 | 45.20 | 45.40 | 44.60 | 45.00 | 45.00 | -0.44% | - |
| Oct 19, 2026 | 46.20 | 46.40 | 44.20 | 45.20 | 45.20 | -0.88% | - |
| Oct 16, 2026 | 45.20 | 46.00 | 44.80 | 45.60 | 45.60 | 2.24% | - |
| Oct 15, 2026 | 43.40 | 44.60 | 43.40 | 44.60 | 44.60 | 2.29% | - |
| Oct 14, 2026 | 43.00 | 44.00 | 43.00 | 43.60 | 43.60 | 1.40% | - |
| Oct 13, 2026 | 43.40 | 44.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Oct 12, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.41% | - |
| Oct 9, 2026 | 42.40 | 42.60 | 42.00 | 42.60 | 42.60 | 0.95% | - |
| Oct 8, 2026 | 42.40 | 42.40 | 41.40 | 42.20 | 42.20 | - | - |
| Oct 7, 2026 | 43.20 | 43.40 | 42.00 | 42.20 | 42.20 | -2.31% | - |
| Oct 6, 2026 | 44.80 | 45.00 | 42.80 | 43.20 | 43.20 | -2.26% | - |
| Oct 5, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Oct 2, 2026 | 44.20 | 44.80 | 43.40 | 43.60 | 43.60 | -1.36% | - |
| Oct 1, 2026 | 43.60 | 44.40 | 43.60 | 44.20 | 44.20 | 0.91% | - |
| Sep 30, 2026 | 44.20 | 44.60 | 43.40 | 43.80 | 43.80 | -0.90% | - |
| Sep 29, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Sep 28, 2026 | 45.00 | 45.40 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Sep 25, 2026 | 45.80 | 45.80 | 44.80 | 44.80 | 44.80 | -1.32% | - |
| Sep 24, 2026 | 46.40 | 47.20 | 45.20 | 45.40 | 45.40 | -2.58% | - |
| Sep 23, 2026 | 46.40 | 47.00 | 46.40 | 46.60 | 46.60 | 1.30% | - |
| Sep 22, 2026 | 46.40 | 46.80 | 45.80 | 46.00 | 46.00 | -0.43% | - |
| Sep 21, 2026 | 46.80 | 47.20 | 46.00 | 46.20 | 46.20 | -0.43% | - |
| Sep 18, 2026 | 46.60 | 47.40 | 46.20 | 46.40 | 46.40 | -0.43% | - |
| Sep 17, 2026 | 46.80 | 48.40 | 46.40 | 46.60 | 46.60 | -0.43% | - |
| Sep 16, 2026 | 47.20 | 48.20 | 46.60 | 46.80 | 46.80 | -0.43% | - |
| Sep 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | - |
| Sep 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | - |
| Sep 11, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.91% | - |
| Sep 10, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Sep 9, 2026 | 45.40 | 45.60 | 43.80 | 43.80 | 43.80 | -3.10% | - |
| Sep 8, 2026 | 45.20 | 45.80 | 45.00 | 45.20 | 45.20 | -0.44% | - |
| Sep 7, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Sep 4, 2026 | 45.80 | 46.00 | 45.20 | 45.60 | 45.60 | -5.00% | - |
| Sep 3, 2026 | 46.40 | 48.00 | 45.80 | 48.00 | 48.00 | 3.90% | 21 |
| Sep 2, 2026 | 48.60 | 48.60 | 46.20 | 46.20 | 46.20 | -0.43% | 21 |
| Sep 1, 2026 | 47.80 | 48.00 | 46.40 | 46.40 | 46.40 | -2.52% | - |
| Aug 31, 2026 | 47.80 | 48.00 | 47.40 | 47.60 | 47.60 | -0.42% | - |
| Aug 28, 2026 | 49.00 | 49.00 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Aug 27, 2026 | 49.20 | 49.60 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Aug 26, 2026 | 48.80 | 49.20 | 48.60 | 49.00 | 49.00 | - | - |
| Aug 25, 2026 | 49.20 | 49.60 | 48.80 | 49.00 | 49.00 | -0.41% | - |
| Aug 24, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| Aug 21, 2026 | 50.50 | 50.50 | 49.60 | 49.80 | 49.80 | -0.40% | - |