Thales S.A. (EPA:HO)
France · Delayed Price · Currency is EUR 270.40
+1.80 (0.67%)
Aug 14, 2026, 5:35 PM CET
Thales Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 270.00 | 273.70 | 269.80 | 270.40 | 270.40 | 0.67% | 161,809 |
| Aug 13, 2026 | 273.00 | 274.20 | 268.60 | 268.60 | 268.60 | -1.21% | 218,271 |
| Aug 12, 2026 | 268.50 | 271.90 | 268.10 | 271.90 | 271.90 | 1.53% | 186,580 |
| Aug 11, 2026 | 269.90 | 271.00 | 267.00 | 267.80 | 267.80 | 0.15% | 277,976 |
| Aug 10, 2026 | 266.00 | 268.50 | 263.30 | 267.40 | 267.40 | 0.98% | 136,429 |
| Aug 7, 2026 | 265.50 | 270.40 | 264.80 | 264.80 | 264.80 | 0.08% | 180,263 |
| Aug 6, 2026 | 261.00 | 268.20 | 260.50 | 264.60 | 264.60 | 1.11% | 268,193 |
| Aug 5, 2026 | 263.00 | 266.90 | 261.10 | 261.70 | 261.70 | -0.27% | 242,437 |
| Aug 4, 2026 | 256.00 | 262.40 | 256.00 | 262.40 | 262.40 | 3.39% | 276,257 |
| Aug 3, 2026 | 248.50 | 255.50 | 248.30 | 253.80 | 253.80 | 3.21% | 200,490 |
| Jul 31, 2026 | 245.70 | 251.30 | 244.60 | 245.90 | 245.90 | 1.07% | 261,357 |
| Jul 30, 2026 | 245.00 | 246.00 | 242.20 | 243.30 | 243.30 | -0.86% | 251,292 |
| Jul 29, 2026 | 249.60 | 251.40 | 242.20 | 245.40 | 245.40 | -1.56% | 265,101 |
| Jul 28, 2026 | 244.40 | 251.90 | 244.20 | 249.30 | 249.30 | 2.42% | 442,999 |
| Jul 27, 2026 | 242.10 | 247.10 | 235.70 | 243.40 | 243.40 | 2.96% | 284,752 |
| Jul 24, 2026 | 237.20 | 238.50 | 234.10 | 236.40 | 236.40 | -0.80% | 237,968 |
| Jul 23, 2026 | 231.50 | 242.10 | 229.40 | 238.30 | 238.30 | 5.07% | 433,685 |
| Jul 22, 2026 | 225.80 | 229.30 | 224.80 | 226.80 | 226.80 | 0.76% | 213,291 |
| Jul 21, 2026 | 224.00 | 227.70 | 222.20 | 225.10 | 225.10 | 0.54% | 196,966 |
| Jul 20, 2026 | 223.80 | 225.80 | 222.80 | 223.90 | 223.90 | 0.36% | 169,129 |
| Jul 17, 2026 | 219.90 | 224.55 | 219.20 | 223.10 | 223.10 | 1.36% | 211,227 |
| Jul 16, 2026 | 220.50 | 221.30 | 217.70 | 220.10 | 220.10 | -0.18% | 170,222 |
| Jul 15, 2026 | 219.20 | 221.30 | 216.40 | 220.50 | 220.50 | 0.23% | 193,856 |
| Jul 14, 2026 | 219.50 | 221.40 | 216.80 | 220.00 | 220.00 | -0.50% | 201,666 |
| Jul 13, 2026 | 222.30 | 222.90 | 219.40 | 221.10 | 221.10 | -0.99% | 222,180 |
| Jul 10, 2026 | 225.90 | 226.40 | 220.80 | 223.30 | 223.30 | -1.54% | 189,791 |
| Jul 9, 2026 | 233.00 | 234.10 | 225.30 | 226.80 | 226.80 | -2.95% | 236,172 |
| Jul 8, 2026 | 238.00 | 239.50 | 231.70 | 233.70 | 233.70 | -1.64% | 313,360 |
| Jul 7, 2026 | 245.10 | 248.50 | 237.10 | 237.60 | 237.60 | -1.45% | 248,502 |
| Jul 6, 2026 | 235.70 | 243.45 | 233.20 | 241.10 | 241.10 | 1.22% | 454,254 |
| Jul 3, 2026 | 241.50 | 242.20 | 238.20 | 238.20 | 238.20 | -0.92% | 208,141 |
| Jul 2, 2026 | 229.40 | 242.70 | 229.40 | 240.40 | 240.40 | 4.80% | 286,403 |
| Jul 1, 2026 | 224.80 | 231.70 | 224.50 | 229.40 | 229.40 | 2.05% | 228,691 |
| Jun 30, 2026 | 221.00 | 225.60 | 219.60 | 224.80 | 224.80 | 1.95% | 270,611 |
| Jun 29, 2026 | 218.00 | 221.50 | 217.00 | 220.50 | 220.50 | 1.85% | 334,093 |
| Jun 26, 2026 | 217.40 | 218.30 | 212.60 | 216.50 | 216.50 | -0.87% | 318,769 |
| Jun 25, 2026 | 224.00 | 224.30 | 217.50 | 218.40 | 218.40 | -3.06% | 297,983 |
| Jun 24, 2026 | 228.00 | 229.00 | 221.60 | 225.30 | 225.30 | -1.18% | 251,129 |
| Jun 23, 2026 | 226.40 | 231.40 | 226.00 | 228.00 | 228.00 | 0.75% | 249,716 |
| Jun 22, 2026 | 231.40 | 232.90 | 222.60 | 226.30 | 226.30 | -2.62% | 312,372 |
| Jun 19, 2026 | 234.50 | 238.90 | 231.00 | 232.40 | 232.40 | -0.09% | 755,948 |
| Jun 18, 2026 | 231.10 | 234.10 | 227.40 | 232.60 | 232.60 | 0.69% | 545,593 |
| Jun 17, 2026 | 229.00 | 231.70 | 228.50 | 231.00 | 231.00 | 1.27% | 270,856 |
| Jun 16, 2026 | 231.80 | 235.70 | 227.80 | 228.10 | 228.10 | -1.08% | 247,377 |
| Jun 15, 2026 | 235.60 | 238.50 | 230.60 | 230.60 | 230.60 | -1.75% | 222,531 |
| Jun 12, 2026 | 240.00 | 240.10 | 232.60 | 234.70 | 234.70 | -1.30% | 227,157 |
| Jun 11, 2026 | 233.90 | 239.10 | 233.90 | 237.80 | 237.80 | 1.62% | 207,338 |
| Jun 10, 2026 | 231.90 | 237.40 | 231.80 | 234.00 | 234.00 | 1.08% | 270,178 |
| Jun 9, 2026 | 232.30 | 235.00 | 229.50 | 231.50 | 231.50 | -0.34% | 262,314 |
| Jun 8, 2026 | 230.00 | 235.00 | 228.60 | 232.30 | 232.30 | -0.04% | 199,161 |