Skip to main content
logo
Thales S.A. (EPA:HO)
France flag France · Delayed Price · Currency is EUR
232.00
+1.40 (0.61%)
Jun 16, 2026, 1:36 PM CET

Thales Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026235.60238.50230.60230.60230.60-1.75%222,531
Jun 12, 2026240.00240.10232.60234.70234.70-1.30%227,157
Jun 11, 2026233.90239.10233.90237.80237.801.62%207,338
Jun 10, 2026231.90237.40231.80234.00234.001.08%270,178
Jun 9, 2026232.30235.00229.50231.50231.50-0.34%262,314
Jun 8, 2026230.00235.00228.60232.30232.30-0.04%199,161
Jun 5, 2026230.50233.70230.20232.40232.401.04%210,095
Jun 4, 2026224.80230.00223.30230.00230.002.27%165,075
Jun 3, 2026226.00227.40224.10224.90224.90-0.75%182,942
Jun 2, 2026232.70234.10226.60226.60226.60-1.48%344,171
Jun 1, 2026239.00239.20229.70230.00230.00-3.97%244,888
May 29, 2026239.80241.70238.60239.50239.50-0.04%509,570
May 28, 2026231.70241.60231.50239.60239.602.74%257,089
May 27, 2026230.40235.30229.90233.20233.201.26%271,249
May 26, 2026231.30233.80229.60230.30230.30-0.78%262,501
May 25, 2026230.50233.20229.70232.10232.101.04%123,964
May 22, 2026227.90231.00227.60229.70229.701.28%241,164
May 21, 2026229.70232.30226.80226.80226.80-1.18%233,469
May 20, 2026224.90230.40224.70229.50229.501.41%271,564
May 19, 2026220.50230.20219.80226.30226.302.96%414,304
May 18, 2026215.50219.80214.50219.80219.801.55%265,595
May 15, 2026222.20224.20219.00219.40216.45-1.61%252,486
May 14, 2026223.70225.50222.20223.00220.00-0.31%228,486
May 13, 2026227.90227.90221.70223.70220.69-1.02%253,698
May 12, 2026223.50228.40223.00226.00222.960.44%312,676
May 11, 2026228.00229.40222.80225.00221.97-1.27%346,179
May 8, 2026235.50235.90226.40227.90224.84-3.39%248,386
May 7, 2026241.60242.20232.80235.90232.73-2.12%291,791
May 6, 2026239.10242.30236.50241.00237.761.99%329,207
May 5, 2026233.30238.40232.70236.30233.121.33%244,197
May 4, 2026235.20236.50231.20233.20230.06-0.30%162,768
Apr 30, 2026228.50233.90228.10233.90230.761.65%354,909
Apr 29, 2026231.10232.10228.30230.10227.01-0.43%173,402
Apr 28, 2026231.40232.30228.40231.10227.99-0.04%190,811
Apr 27, 2026232.50234.30230.20231.20228.09-0.69%259,742
Apr 24, 2026241.40241.40232.45232.80229.67-4.08%318,824
Apr 23, 2026241.00243.20239.70242.70239.440.29%250,329
Apr 22, 2026248.00249.60241.60242.00238.75-2.30%303,850
Apr 21, 2026264.10265.30247.30247.70244.37-5.92%547,613
Apr 20, 2026263.50266.60262.70263.30259.76-0.49%194,002
Apr 17, 2026266.30272.10264.60264.60261.04-1.05%345,687
Apr 16, 2026268.10272.10263.90267.40263.80-0.67%255,639
Apr 15, 2026266.60269.90264.30269.20265.580.82%195,024
Apr 14, 2026266.00268.00264.00267.00263.410.53%224,389
Apr 13, 2026259.40266.40258.90265.60262.032.47%202,142
Apr 10, 2026266.90269.20257.40259.20255.71-3.36%365,289
Apr 9, 2026270.40271.50266.40268.20264.59-0.78%253,808
Apr 8, 2026269.60271.00265.80270.30266.672.04%396,352
Apr 7, 2026268.40268.40262.30264.90261.34-0.97%296,037
Apr 2, 2026262.50269.60261.70267.50263.900.38%242,275