Thales Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	222.20	224.20	219.00	219.40	216.45	-1.61%	252,486
May 14, 2026	223.70	225.50	222.20	223.00	220.00	-0.31%	228,486
May 13, 2026	227.90	227.90	221.70	223.70	220.69	-1.02%	253,698
May 12, 2026	223.50	228.40	223.00	226.00	222.96	0.44%	312,676
May 11, 2026	228.00	229.40	222.80	225.00	221.97	-1.27%	346,179
May 8, 2026	235.50	235.90	226.40	227.90	224.84	-3.39%	248,386
May 7, 2026	241.60	242.20	232.80	235.90	232.73	-2.12%	291,791
May 6, 2026	239.10	242.30	236.50	241.00	237.76	1.99%	329,207
May 5, 2026	233.30	238.40	232.70	236.30	233.12	1.33%	244,197
May 4, 2026	235.20	236.50	231.20	233.20	230.06	-0.30%	162,768
Apr 30, 2026	228.50	233.90	228.10	233.90	230.76	1.65%	354,909
Apr 29, 2026	231.10	232.10	228.30	230.10	227.01	-0.43%	173,402
Apr 28, 2026	231.40	232.30	228.40	231.10	227.99	-0.04%	190,811
Apr 27, 2026	232.50	234.30	230.20	231.20	228.09	-0.69%	259,742
Apr 24, 2026	241.40	241.40	232.45	232.80	229.67	-4.08%	318,824
Apr 23, 2026	241.00	243.20	239.70	242.70	239.44	0.29%	250,329
Apr 22, 2026	248.00	249.60	241.60	242.00	238.75	-2.30%	303,850
Apr 21, 2026	264.10	265.30	247.30	247.70	244.37	-5.92%	547,613
Apr 20, 2026	263.50	266.60	262.70	263.30	259.76	-0.49%	194,002
Apr 17, 2026	266.30	272.10	264.60	264.60	261.04	-1.05%	345,687
Apr 16, 2026	268.10	272.10	263.90	267.40	263.80	-0.67%	255,639
Apr 15, 2026	266.60	269.90	264.30	269.20	265.58	0.82%	195,024
Apr 14, 2026	266.00	268.00	264.00	267.00	263.41	0.53%	224,389
Apr 13, 2026	259.40	266.40	258.90	265.60	262.03	2.47%	202,142
Apr 10, 2026	266.90	269.20	257.40	259.20	255.71	-3.36%	365,289
Apr 9, 2026	270.40	271.50	266.40	268.20	264.59	-0.78%	253,808
Apr 8, 2026	269.60	271.00	265.80	270.30	266.67	2.04%	396,352
Apr 7, 2026	268.40	268.40	262.30	264.90	261.34	-0.97%	296,037
Apr 2, 2026	262.50	269.60	261.70	267.50	263.90	0.38%	242,275
Apr 1, 2026	257.90	268.20	255.20	266.50	262.92	5.71%	529,124
Mar 31, 2026	242.50	253.80	242.50	252.10	248.71	2.44%	326,828
Mar 30, 2026	236.10	246.90	235.70	246.10	242.79	3.45%	369,639
Mar 27, 2026	240.90	241.80	237.30	237.90	234.70	-1.53%	279,868
Mar 26, 2026	244.00	244.90	239.90	241.60	238.35	-1.79%	232,863
Mar 25, 2026	243.30	247.30	242.90	246.00	242.69	2.37%	223,565
Mar 24, 2026	239.20	241.00	236.20	240.30	237.07	0.50%	241,709
Mar 23, 2026	236.50	244.50	234.10	239.10	235.89	-1.32%	337,102
Mar 20, 2026	248.50	250.30	239.40	242.30	239.04	-2.73%	1,571,587
Mar 19, 2026	253.00	253.90	248.10	249.10	245.75	-1.70%	294,580
Mar 18, 2026	248.80	255.80	247.90	253.40	249.99	1.81%	249,954
Mar 17, 2026	249.10	249.70	246.20	248.90	245.55	-0.36%	203,582
Mar 16, 2026	254.00	255.50	247.30	249.80	246.44	-1.58%	281,291
Mar 13, 2026	255.50	257.00	251.30	253.80	250.39	-0.43%	307,464