Thales S.A. (ETR:CSF)
Germany · Delayed Price · Currency is EUR 238.20
-3.10 (-1.28%)
At close: Mar 27, 2026
ETR:CSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 241.40 | 241.40 | 236.90 | 238.20 | 238.20 | -1.28% | 1,440 |
| Mar 26, 2026 | 242.80 | 243.20 | 241.30 | 241.30 | 241.30 | -1.99% | 2,947 |
| Mar 25, 2026 | 245.30 | 246.20 | 243.60 | 246.20 | 246.20 | 2.71% | 116 |
| Mar 24, 2026 | 238.60 | 241.20 | 237.70 | 239.70 | 239.70 | 0.08% | 149 |
| Mar 23, 2026 | 236.40 | 242.30 | 234.00 | 239.50 | 239.50 | -0.13% | 885 |
| Mar 20, 2026 | 247.10 | 249.60 | 239.80 | 239.80 | 239.80 | -3.69% | 495 |
| Mar 19, 2026 | 252.60 | 252.60 | 249.00 | 249.00 | 249.00 | -1.62% | 512 |
| Mar 18, 2026 | 250.30 | 254.50 | 249.60 | 253.10 | 253.10 | 1.81% | 264 |
| Mar 17, 2026 | 247.00 | 248.70 | 246.40 | 248.60 | 248.60 | -0.28% | 133 |
| Mar 16, 2026 | 253.10 | 253.10 | 247.90 | 249.30 | 249.30 | -2.27% | 177 |
| Mar 13, 2026 | 253.70 | 255.30 | 252.10 | 255.10 | 255.10 | 0.31% | 472 |
| Mar 12, 2026 | 257.50 | 258.00 | 254.20 | 254.30 | 254.30 | 3.08% | 647 |
| Mar 11, 2026 | 250.10 | 250.10 | 243.60 | 246.70 | 246.70 | -1.24% | 941 |
| Mar 10, 2026 | 246.50 | 251.40 | 246.50 | 249.80 | 249.80 | 1.13% | 912 |
| Mar 9, 2026 | 239.70 | 247.00 | 237.00 | 247.00 | 247.00 | 2.11% | 511 |
| Mar 6, 2026 | 239.70 | 241.90 | 238.40 | 241.90 | 241.90 | 2.54% | 289 |
| Mar 5, 2026 | 251.30 | 251.30 | 235.90 | 235.90 | 235.90 | -5.68% | 954 |
| Mar 4, 2026 | 247.30 | 251.60 | 247.30 | 250.10 | 250.10 | 0.44% | 644 |
| Mar 3, 2026 | 257.40 | 257.50 | 245.90 | 249.00 | 249.00 | -2.66% | 3,052 |
| Mar 2, 2026 | 266.70 | 269.90 | 255.80 | 255.80 | 255.80 | 0.87% | 1,314 |
| Feb 27, 2026 | 254.00 | 258.80 | 251.70 | 253.60 | 253.60 | - | 201 |
| Feb 26, 2026 | 253.70 | 253.70 | 249.00 | 253.60 | 253.60 | 0.28% | 189 |
| Feb 25, 2026 | 253.60 | 254.00 | 251.90 | 252.90 | 252.90 | 1.61% | 583 |
| Feb 24, 2026 | 253.60 | 253.60 | 248.90 | 248.90 | 248.90 | -2.32% | 105 |
| Feb 23, 2026 | 259.00 | 260.20 | 254.80 | 254.80 | 254.80 | -2.38% | 517 |
| Feb 20, 2026 | 262.70 | 264.50 | 261.00 | 261.00 | 261.00 | -0.23% | 404 |
| Feb 19, 2026 | 255.80 | 261.60 | 255.80 | 261.60 | 261.60 | 0.23% | 73 |
| Feb 18, 2026 | 257.10 | 261.70 | 257.10 | 261.00 | 261.00 | 4.32% | 1,453 |
| Feb 17, 2026 | 246.70 | 250.20 | 245.20 | 250.20 | 250.20 | -0.32% | 389 |
| Feb 16, 2026 | 247.70 | 251.40 | 247.70 | 251.00 | 251.00 | 2.12% | 334 |
| Feb 13, 2026 | 246.90 | 247.20 | 245.30 | 245.80 | 245.80 | -0.08% | 207 |
| Feb 12, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | 32 |
| Feb 11, 2026 | 250.40 | 250.40 | 245.50 | 246.00 | 246.00 | -2.65% | 364 |
| Feb 10, 2026 | 256.90 | 256.90 | 252.60 | 252.70 | 252.70 | 3.14% | 208 |
| Feb 6, 2026 | 246.00 | 249.90 | 245.00 | 245.00 | 245.00 | -1.45% | 248 |
| Feb 5, 2026 | 250.40 | 251.10 | 248.30 | 248.60 | 248.60 | -2.09% | 252 |
| Feb 4, 2026 | 258.60 | 259.70 | 253.90 | 253.90 | 253.90 | -1.51% | 191 |
| Feb 3, 2026 | 258.40 | 258.40 | 257.30 | 257.80 | 257.80 | 0.16% | 86 |
| Feb 2, 2026 | 256.50 | 258.10 | 256.40 | 257.40 | 257.40 | 0.86% | 314 |
| Jan 30, 2026 | 254.60 | 256.20 | 254.60 | 255.20 | 255.20 | -0.04% | 186 |
| Jan 29, 2026 | 259.90 | 259.90 | 255.30 | 255.30 | 255.30 | -1.77% | 553 |
| Jan 28, 2026 | 260.90 | 261.80 | 259.70 | 259.90 | 259.90 | -0.15% | 209 |
| Jan 27, 2026 | 255.70 | 260.30 | 255.70 | 260.30 | 260.30 | 1.72% | 84 |
| Jan 26, 2026 | 258.70 | 258.70 | 255.50 | 255.90 | 255.90 | -0.97% | 219 |
| Jan 23, 2026 | 254.40 | 258.40 | 254.40 | 258.40 | 258.40 | 2.78% | 418 |
| Jan 22, 2026 | 257.60 | 258.20 | 251.40 | 251.40 | 251.40 | -3.72% | 890 |
| Jan 21, 2026 | 263.00 | 263.60 | 260.00 | 261.10 | 261.10 | -1.21% | 324 |
| Jan 20, 2026 | 259.60 | 264.30 | 259.40 | 264.30 | 264.30 | 0.27% | 609 |
| Jan 19, 2026 | 265.90 | 268.30 | 263.20 | 263.60 | 263.60 | 1.00% | 2,751 |
| Jan 16, 2026 | 260.70 | 262.30 | 259.80 | 261.00 | 261.00 | 2.11% | 590 |