Thales S.A. (EPA:HO)
France · Delayed Price · Currency is EUR 236.40
-1.90 (-0.80%)
Jul 24, 2026, 5:35 PM CET
Thales Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 230.50 | 233.70 | 230.20 | 232.40 | 232.40 | 1.04% | 210,095 |
| Jun 4, 2026 | 224.80 | 230.00 | 223.30 | 230.00 | 230.00 | 2.27% | 165,075 |
| Jun 3, 2026 | 226.00 | 227.40 | 224.10 | 224.90 | 224.90 | -0.75% | 182,942 |
| Jun 2, 2026 | 232.70 | 234.10 | 226.60 | 226.60 | 226.60 | -1.48% | 344,171 |
| Jun 1, 2026 | 239.00 | 239.20 | 229.70 | 230.00 | 230.00 | -3.97% | 244,888 |
| May 29, 2026 | 239.80 | 241.70 | 238.60 | 239.50 | 239.50 | -0.04% | 509,570 |
| May 28, 2026 | 231.70 | 241.60 | 231.50 | 239.60 | 239.60 | 2.74% | 257,089 |
| May 27, 2026 | 230.40 | 235.30 | 229.90 | 233.20 | 233.20 | 1.26% | 271,249 |
| May 26, 2026 | 231.30 | 233.80 | 229.60 | 230.30 | 230.30 | -0.78% | 262,501 |
| May 25, 2026 | 230.50 | 233.20 | 229.70 | 232.10 | 232.10 | 1.04% | 123,964 |
| May 22, 2026 | 227.90 | 231.00 | 227.60 | 229.70 | 229.70 | 1.28% | 241,164 |
| May 21, 2026 | 229.70 | 232.30 | 226.80 | 226.80 | 226.80 | -1.18% | 233,469 |
| May 20, 2026 | 224.90 | 230.40 | 224.70 | 229.50 | 229.50 | 1.41% | 271,564 |
| May 19, 2026 | 220.50 | 230.20 | 219.80 | 226.30 | 226.30 | 2.96% | 414,304 |
| May 18, 2026 | 215.50 | 219.80 | 214.50 | 219.80 | 219.80 | 1.55% | 265,595 |