Thales S.A. (EPA:HO)
France · Delayed Price · Currency is EUR 231.30
-0.90 (-0.39%)
Sep 25, 2026, 4:00 PM CET
Thales Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 231.50 | 233.50 | 228.20 | 230.70 | - | -0.65% | 55,707 |
| 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 |
| Aug 27, 2026 | 250.50 | 251.20 | 245.40 | 246.70 | 246.70 | -1.24% | 241,836 |
| Aug 26, 2026 | 249.00 | 251.40 | 246.60 | 249.80 | 249.80 | -0.08% | 168,583 |
| Aug 25, 2026 | 252.50 | 253.30 | 249.30 | 250.00 | 250.00 | -0.40% | 142,728 |
| Aug 24, 2026 | 252.50 | 254.50 | 248.90 | 251.00 | 251.00 | -0.83% | 169,999 |
| Aug 21, 2026 | 254.00 | 254.80 | 251.80 | 253.10 | 253.10 | -1.17% | 177,912 |
| Aug 20, 2026 | 259.30 | 259.40 | 256.10 | 256.10 | 256.10 | -1.42% | 284,768 |
| Aug 19, 2026 | 265.50 | 267.00 | 259.60 | 259.80 | 259.80 | -2.33% | 210,435 |
| Aug 18, 2026 | 266.20 | 268.50 | 263.80 | 266.00 | 266.00 | -0.34% | 223,841 |
| Aug 17, 2026 | 269.50 | 270.70 | 266.90 | 266.90 | 266.90 | -1.29% | 185,324 |
| 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 |