Thales S.A. (EPA:HO)
France · Delayed Price · Currency is EUR 224.60
-2.90 (-1.27%)
Nov 5, 2026, 5:38 PM CET
Thales Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 228.00 | 228.80 | 223.40 | 224.60 | 224.60 | -1.27% | 314,139 |
| Nov 4, 2026 | 229.20 | 230.40 | 221.20 | 227.50 | 227.50 | -2.36% | 311,477 |
| Nov 3, 2026 | 230.50 | 234.30 | 229.60 | 233.00 | 233.00 | 0.43% | 362,674 |
| Nov 2, 2026 | 234.70 | 237.40 | 231.70 | 232.00 | 232.00 | -1.57% | 227,226 |
| Oct 30, 2026 | 238.80 | 239.50 | 234.10 | 235.70 | 235.70 | -1.13% | 224,603 |
| Oct 29, 2026 | 235.00 | 240.90 | 235.00 | 238.40 | 238.40 | 1.92% | 206,260 |
| Oct 28, 2026 | 234.00 | 235.90 | 233.60 | 233.90 | 233.90 | -0.13% | 139,156 |
| Oct 27, 2026 | 232.90 | 235.10 | 230.90 | 234.20 | 234.20 | 0.56% | 189,337 |
| Oct 26, 2026 | 228.10 | 233.90 | 226.80 | 232.90 | 232.90 | 2.15% | 242,747 |
| Oct 23, 2026 | 228.50 | 229.20 | 224.80 | 228.00 | 228.00 | 0.57% | 227,269 |
| Oct 22, 2026 | 228.50 | 230.30 | 225.20 | 226.70 | 226.70 | -1.43% | 190,055 |
| Oct 21, 2026 | 230.10 | 232.50 | 228.30 | 230.00 | 230.00 | -0.04% | 200,442 |
| Oct 20, 2026 | 230.80 | 231.90 | 227.60 | 230.10 | 230.10 | -0.82% | 219,575 |
| Oct 19, 2026 | 233.10 | 233.40 | 225.90 | 232.00 | 232.00 | -0.85% | 220,543 |
| Oct 16, 2026 | 229.60 | 235.60 | 229.60 | 234.00 | 234.00 | 2.77% | 301,400 |
| Oct 15, 2026 | 225.00 | 228.90 | 223.70 | 227.70 | 227.70 | 1.34% | 203,073 |
| Oct 14, 2026 | 221.00 | 226.10 | 220.30 | 224.70 | 224.70 | 1.77% | 233,287 |
| Oct 13, 2026 | 223.10 | 225.20 | 220.80 | 220.80 | 220.80 | -0.81% | 222,105 |
| Oct 12, 2026 | 218.30 | 222.90 | 217.30 | 222.60 | 222.60 | 1.97% | 158,412 |
| Oct 9, 2026 | 215.30 | 218.30 | 214.40 | 218.30 | 218.30 | 1.21% | 177,688 |
| Oct 8, 2026 | 214.50 | 217.10 | 211.90 | 215.70 | 215.70 | -0.32% | 230,873 |
| Oct 7, 2026 | 221.50 | 223.40 | 216.20 | 216.40 | 216.40 | -2.74% | 301,314 |
| Oct 6, 2026 | 226.50 | 226.80 | 218.70 | 222.50 | 222.50 | -1.90% | 371,823 |
| Oct 5, 2026 | 224.40 | 228.90 | 223.20 | 226.80 | 226.80 | 1.84% | 218,967 |
| Oct 2, 2026 | 226.00 | 229.50 | 222.70 | 222.70 | 222.70 | -1.15% | 251,906 |
| Oct 1, 2026 | 224.40 | 227.10 | 223.70 | 225.30 | 225.30 | 0.36% | 252,717 |
| Sep 30, 2026 | 225.20 | 228.30 | 223.20 | 224.50 | 224.50 | -0.93% | 321,362 |
| Sep 29, 2026 | 225.60 | 227.80 | 224.10 | 226.60 | 226.60 | 0.27% | 184,687 |
| Sep 28, 2026 | 229.40 | 230.00 | 226.00 | 226.00 | 226.00 | -1.48% | 218,049 |
| Sep 25, 2026 | 231.50 | 233.50 | 228.20 | 229.40 | 229.40 | -1.21% | 182,001 |
| Sep 24, 2026 | 237.50 | 237.70 | 230.50 | 232.20 | 232.20 | -2.72% | 230,046 |
| Sep 23, 2026 | 235.50 | 240.20 | 233.80 | 238.70 | 238.70 | 1.10% | 198,725 |
| Sep 22, 2026 | 236.70 | 238.50 | 235.10 | 236.10 | 236.10 | -0.25% | 183,737 |
| Sep 21, 2026 | 238.30 | 238.50 | 235.10 | 236.70 | 236.70 | -0.63% | 179,642 |
| Sep 18, 2026 | 238.90 | 241.90 | 236.80 | 238.20 | 238.20 | -0.04% | 604,378 |
| Sep 17, 2026 | 243.70 | 244.60 | 238.30 | 238.30 | 238.30 | -1.08% | 299,303 |
| Sep 16, 2026 | 241.50 | 242.50 | 237.00 | 240.90 | 240.90 | 0.42% | 303,872 |
| Sep 15, 2026 | 230.80 | 240.00 | 230.30 | 239.90 | 239.90 | 4.12% | 322,399 |
| Sep 14, 2026 | 226.40 | 232.00 | 226.30 | 230.40 | 230.40 | 1.59% | 278,680 |
| Sep 11, 2026 | 225.20 | 227.00 | 223.80 | 226.80 | 226.80 | 0.76% | 318,571 |
| Sep 10, 2026 | 226.80 | 227.20 | 223.05 | 225.10 | 225.10 | -0.27% | 286,504 |
| Sep 9, 2026 | 230.70 | 230.70 | 224.90 | 225.70 | 225.70 | -3.01% | 282,709 |
| Sep 8, 2026 | 231.10 | 233.50 | 229.80 | 232.70 | 232.70 | 0.52% | 194,044 |
| Sep 7, 2026 | 233.60 | 235.80 | 231.10 | 231.50 | 231.50 | -0.90% | 192,997 |
| Sep 4, 2026 | 234.50 | 236.10 | 232.30 | 233.60 | 233.60 | -0.47% | 193,826 |
| Sep 3, 2026 | 237.00 | 237.00 | 233.00 | 234.70 | 234.70 | -1.01% | 183,359 |
| Sep 2, 2026 | 239.30 | 239.70 | 236.40 | 237.10 | 237.10 | -0.63% | 151,031 |
| Sep 1, 2026 | 243.60 | 243.60 | 237.10 | 238.60 | 238.60 | -2.09% | 225,301 |
| Aug 31, 2026 | 244.60 | 245.50 | 243.20 | 243.70 | 243.70 | -0.41% | 390,553 |
| Aug 28, 2026 | 248.00 | 248.40 | 244.70 | 244.70 | 244.70 | -0.81% | 182,257 |