Thales S.A. (ETR:CSF)
Germany · Delayed Price · Currency is EUR 225.00
-11.10 (-4.70%)
At close: Jun 22, 2026
ETR:CSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 231.90 | 231.90 | 224.70 | 225.00 | 225.00 | -4.70% | 523 |
| Jun 19, 2026 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | 2.03% | 119 |
| Jun 18, 2026 | 230.70 | 233.30 | 227.90 | 231.40 | 231.40 | 0.48% | 160 |
| Jun 17, 2026 | 229.00 | 230.90 | 229.00 | 230.30 | 230.30 | 1.05% | 141 |
| Jun 16, 2026 | 233.30 | 234.90 | 227.90 | 227.90 | 227.90 | -1.30% | 596 |
| Jun 15, 2026 | 234.80 | 237.20 | 230.90 | 230.90 | 230.90 | -1.58% | 596 |
| Jun 12, 2026 | 239.00 | 239.00 | 233.30 | 234.60 | 234.60 | -1.22% | 174 |
| Jun 11, 2026 | 235.70 | 238.40 | 235.70 | 237.50 | 237.50 | 1.67% | 99 |
| Jun 10, 2026 | 235.30 | 236.40 | 233.60 | 233.60 | 233.60 | 0.91% | 259 |
| Jun 9, 2026 | 231.00 | 234.50 | 231.00 | 231.50 | 231.50 | -0.30% | 341 |
| Jun 8, 2026 | 231.90 | 234.60 | 231.90 | 232.20 | 232.20 | 0.30% | 159 |
| Jun 5, 2026 | 232.50 | 232.90 | 231.50 | 231.50 | 231.50 | 1.14% | 793 |
| Jun 4, 2026 | 224.00 | 229.40 | 224.00 | 228.90 | 228.90 | 1.60% | 577 |
| Jun 3, 2026 | 226.40 | 226.80 | 225.10 | 225.30 | 225.30 | -0.57% | 221 |
| Jun 2, 2026 | 232.40 | 232.40 | 226.60 | 226.60 | 226.60 | -1.82% | 426 |
| Jun 1, 2026 | 237.20 | 237.20 | 229.80 | 230.80 | 230.80 | -3.43% | 176 |
| May 29, 2026 | 239.60 | 241.40 | 239.00 | 239.00 | 239.00 | -0.04% | 519 |
| May 28, 2026 | 238.60 | 241.30 | 237.00 | 239.10 | 239.10 | 2.75% | 354 |
| May 27, 2026 | 231.60 | 234.50 | 231.40 | 232.70 | 232.70 | 0.39% | 594 |
| May 26, 2026 | 230.40 | 231.90 | 230.40 | 231.80 | 231.80 | -0.69% | 132 |
| May 25, 2026 | 230.30 | 233.40 | 230.20 | 233.40 | 233.40 | 1.61% | 251 |
| May 22, 2026 | 228.90 | 230.00 | 228.40 | 229.70 | 229.70 | 1.19% | 508 |
| May 21, 2026 | 230.00 | 231.00 | 227.00 | 227.00 | 227.00 | -1.30% | 212 |
| May 20, 2026 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | 1.81% | 161 |
| May 19, 2026 | 223.00 | 229.10 | 222.40 | 225.90 | 225.90 | 1.07% | 472 |
| May 18, 2026 | 218.40 | 223.50 | 218.40 | 223.50 | 223.50 | 3.30% | 218 |
| May 15, 2026 | 222.40 | 222.40 | 219.30 | 219.30 | 216.35 | -0.32% | 662 |
| May 14, 2026 | 223.00 | 223.20 | 220.00 | 220.00 | 217.04 | -1.43% | 123 |
| May 13, 2026 | 225.60 | 225.60 | 221.70 | 223.20 | 220.20 | -2.91% | 106 |
| May 12, 2026 | 225.80 | 229.90 | 223.10 | 229.90 | 226.81 | 2.36% | 434 |
| May 11, 2026 | 228.80 | 228.80 | 223.60 | 224.60 | 221.58 | -1.66% | 558 |
| May 8, 2026 | 231.40 | 232.00 | 226.50 | 228.40 | 225.33 | -2.85% | 544 |
| May 7, 2026 | 241.70 | 241.70 | 234.40 | 235.10 | 231.94 | -2.81% | 312 |
| May 6, 2026 | 238.00 | 242.00 | 237.40 | 241.90 | 238.65 | 2.07% | 600 |
| May 5, 2026 | 234.00 | 237.70 | 233.70 | 237.00 | 233.81 | 1.20% | 270 |
| May 4, 2026 | 236.10 | 236.10 | 234.20 | 234.20 | 231.05 | 0.52% | 260 |
| Apr 30, 2026 | 232.30 | 233.10 | 232.30 | 233.00 | 229.87 | 1.04% | 332 |
| Apr 29, 2026 | 230.70 | 231.10 | 229.00 | 230.60 | 227.50 | -0.56% | 214 |
| Apr 28, 2026 | 230.60 | 232.00 | 229.10 | 231.90 | 228.78 | 0.09% | 352 |
| Apr 27, 2026 | 230.60 | 233.70 | 230.60 | 231.70 | 228.58 | -0.43% | 283 |
| Apr 24, 2026 | 238.00 | 238.00 | 232.50 | 232.70 | 229.57 | -3.96% | 423 |
| Apr 23, 2026 | 241.60 | 242.70 | 241.00 | 242.30 | 239.04 | 0.17% | 294 |
| Apr 22, 2026 | 249.40 | 249.40 | 241.90 | 241.90 | 238.65 | -1.14% | 1,408 |
| Apr 21, 2026 | 263.50 | 263.50 | 244.70 | 244.70 | 241.41 | -5.63% | 1,922 |
| Apr 20, 2026 | 263.50 | 265.00 | 259.30 | 259.30 | 255.81 | -2.85% | 171 |
| Apr 17, 2026 | 267.00 | 271.40 | 266.30 | 266.90 | 263.31 | 0.23% | 1,590 |
| Apr 16, 2026 | 268.20 | 271.20 | 265.30 | 266.30 | 262.72 | 1.18% | 1,035 |
| Apr 15, 2026 | 264.90 | 269.00 | 263.20 | 263.20 | 259.66 | -1.68% | 1,398 |
| Apr 14, 2026 | 265.40 | 267.70 | 265.40 | 267.70 | 264.10 | 0.45% | 166 |
| Apr 13, 2026 | 259.10 | 266.50 | 259.10 | 266.50 | 262.92 | 2.98% | 2,584 |