Thales S.A. (EPA:HO)
France · Delayed Price · Currency is EUR 235.50
-0.30 (-0.13%)
Aug 1, 2025, 5:35 PM CET
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 235.90 | 235.90 | 232.30 | 235.50 | 235.50 | -0.13% | 198,901 |
| Jul 31, 2025 | 237.00 | 238.90 | 235.50 | 235.80 | 235.80 | 0.30% | 189,037 |
| Jul 30, 2025 | 236.60 | 236.60 | 233.90 | 235.10 | 235.10 | -0.34% | 210,879 |
| Jul 29, 2025 | 231.00 | 235.90 | 230.90 | 235.90 | 235.90 | 2.70% | 226,618 |
| Jul 28, 2025 | 237.80 | 238.00 | 228.80 | 229.70 | 229.70 | -4.33% | 346,386 |
| Jul 25, 2025 | 239.10 | 241.70 | 237.10 | 240.10 | 240.10 | 0.80% | 230,162 |
| Jul 24, 2025 | 239.60 | 241.80 | 236.80 | 238.20 | 238.20 | 0.08% | 385,793 |
| Jul 23, 2025 | 254.50 | 255.00 | 232.50 | 238.00 | 238.00 | -2.38% | 535,078 |
| Jul 22, 2025 | 245.50 | 246.60 | 241.10 | 243.80 | 243.80 | -1.10% | 356,676 |
| Jul 21, 2025 | 248.60 | 249.00 | 245.20 | 246.50 | 246.50 | -1.60% | 236,968 |
| Jul 18, 2025 | 248.90 | 251.60 | 247.20 | 250.50 | 250.50 | 0.68% | 247,248 |
| Jul 17, 2025 | 247.50 | 248.80 | 245.40 | 248.80 | 248.80 | 0.93% | 169,781 |
| Jul 16, 2025 | 249.20 | 249.60 | 245.50 | 246.50 | 246.50 | -0.60% | 178,995 |
| Jul 15, 2025 | 255.00 | 255.10 | 246.70 | 248.00 | 248.00 | -2.59% | 247,630 |
| Jul 14, 2025 | 253.10 | 256.40 | 251.80 | 254.60 | 254.60 | 1.43% | 203,018 |
| Jul 11, 2025 | 247.10 | 252.50 | 247.10 | 251.00 | 251.00 | 1.91% | 296,818 |
| Jul 10, 2025 | 248.00 | 248.70 | 245.00 | 246.30 | 246.30 | -0.65% | 230,294 |
| Jul 9, 2025 | 248.00 | 249.30 | 244.10 | 247.90 | 247.90 | 0.69% | 219,398 |
| Jul 8, 2025 | 248.00 | 248.40 | 245.00 | 246.20 | 246.20 | -0.89% | 253,718 |
| Jul 7, 2025 | 245.10 | 248.40 | 243.90 | 248.40 | 248.40 | 1.55% | 201,768 |
| Jul 4, 2025 | 242.00 | 245.80 | 241.70 | 244.60 | 244.60 | 0.49% | 215,139 |
| Jul 3, 2025 | 240.70 | 243.70 | 239.20 | 243.40 | 243.40 | 2.14% | 267,015 |
| Jul 2, 2025 | 235.70 | 238.90 | 233.90 | 238.30 | 238.30 | 0.85% | 330,620 |
| Jul 1, 2025 | 248.60 | 248.60 | 236.30 | 236.30 | 236.30 | -5.33% | 457,320 |
| Jun 30, 2025 | 249.20 | 251.00 | 247.70 | 249.60 | 249.60 | 1.55% | 285,158 |
| Jun 27, 2025 | 249.00 | 249.40 | 244.60 | 245.80 | 245.80 | -1.52% | 325,105 |
| Jun 26, 2025 | 240.70 | 250.20 | 240.50 | 249.60 | 249.60 | 2.97% | 315,436 |
| Jun 25, 2025 | 238.60 | 243.35 | 237.70 | 242.40 | 242.40 | 1.93% | 327,636 |
| Jun 24, 2025 | 241.00 | 245.40 | 236.70 | 237.80 | 237.80 | -3.57% | 378,018 |
| Jun 23, 2025 | 250.60 | 250.90 | 242.40 | 246.60 | 246.60 | -1.12% | 273,172 |
| Jun 20, 2025 | 246.30 | 249.40 | 245.30 | 249.40 | 249.40 | 1.42% | 821,884 |
| Jun 19, 2025 | 248.00 | 250.20 | 245.30 | 245.90 | 245.90 | -0.97% | 179,789 |
| Jun 18, 2025 | 248.60 | 250.00 | 246.80 | 248.30 | 248.30 | 0.04% | 314,016 |
| Jun 17, 2025 | 248.30 | 248.80 | 243.80 | 248.20 | 248.20 | -1.00% | 326,848 |
| Jun 16, 2025 | 251.90 | 253.80 | 248.60 | 250.70 | 250.70 | 0.04% | 234,914 |
| Jun 13, 2025 | 250.80 | 256.40 | 248.50 | 250.60 | 250.60 | 0.40% | 305,354 |
| Jun 12, 2025 | 252.00 | 252.10 | 244.60 | 249.60 | 249.60 | 0.16% | 328,877 |
| Jun 11, 2025 | 247.80 | 252.20 | 246.80 | 249.20 | 249.20 | -0.20% | 463,634 |
| Jun 10, 2025 | 258.00 | 258.10 | 249.40 | 249.70 | 249.70 | -3.63% | 345,790 |
| Jun 9, 2025 | 261.00 | 261.40 | 256.50 | 259.10 | 259.10 | -0.92% | 170,314 |
| Jun 6, 2025 | 273.80 | 273.90 | 260.40 | 261.50 | 261.50 | -4.07% | 329,424 |
| Jun 5, 2025 | 269.10 | 276.80 | 265.90 | 272.60 | 272.60 | 1.79% | 312,563 |
| Jun 4, 2025 | 273.80 | 273.80 | 264.20 | 267.80 | 267.80 | -1.58% | 218,667 |
| Jun 3, 2025 | 271.50 | 273.40 | 266.60 | 272.10 | 272.10 | 0.70% | 280,902 |
| Jun 2, 2025 | 273.00 | 276.40 | 264.20 | 270.20 | 270.20 | 1.05% | 361,852 |
| May 30, 2025 | 266.50 | 269.00 | 265.20 | 267.40 | 267.40 | 0.19% | 543,478 |
| May 29, 2025 | 273.50 | 274.40 | 265.90 | 266.90 | 266.90 | -2.02% | 187,152 |
| May 28, 2025 | 270.00 | 275.20 | 269.30 | 272.40 | 272.40 | 2.06% | 344,707 |
| May 27, 2025 | 262.70 | 267.40 | 261.40 | 266.90 | 266.90 | 1.87% | 263,198 |
| May 26, 2025 | 258.60 | 262.00 | 258.20 | 262.00 | 262.00 | 1.95% | 144,069 |