Thales S.A. (ETR:CSF)
Germany · Delayed Price · Currency is EUR 224.20
-1.00 (-0.44%)
At close: Oct 2, 2026
ETR:CSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 226.20 | 226.80 | 223.80 | 225.20 | 225.20 | 0.22% | 1,275 |
| Sep 30, 2026 | 227.40 | 227.80 | 223.10 | 224.70 | 224.70 | -1.01% | 394 |
| Sep 29, 2026 | 225.70 | 227.00 | 225.20 | 227.00 | 227.00 | 1.75% | 346 |
| Sep 28, 2026 | 229.60 | 229.60 | 223.10 | 223.10 | 223.10 | -2.70% | 874 |
| Sep 25, 2026 | 230.40 | 230.50 | 228.30 | 229.30 | 229.30 | -1.33% | 416 |
| Sep 24, 2026 | 236.10 | 236.10 | 231.20 | 232.40 | 232.40 | -1.11% | 1,063 |
| Sep 23, 2026 | 238.60 | 240.00 | 234.00 | 235.00 | 235.00 | -0.13% | 918 |
| Sep 22, 2026 | 236.30 | 238.10 | 235.20 | 235.30 | 235.30 | -0.55% | 268 |
| Sep 21, 2026 | 238.30 | 238.30 | 235.60 | 236.60 | 236.60 | 1.02% | 673 |
| Sep 18, 2026 | 239.70 | 241.70 | 234.20 | 234.20 | 234.20 | -2.01% | 618 |
| Sep 17, 2026 | 243.70 | 244.00 | 239.00 | 239.00 | 239.00 | -1.28% | 634 |
| Sep 16, 2026 | 241.20 | 242.10 | 237.60 | 242.10 | 242.10 | 1.81% | 598 |
| Sep 15, 2026 | 232.80 | 239.80 | 232.10 | 237.80 | 237.80 | 3.62% | 1,847 |
| Sep 14, 2026 | 227.50 | 231.60 | 227.50 | 229.50 | 229.50 | 1.73% | 895 |
| Sep 11, 2026 | 225.10 | 226.80 | 223.90 | 225.60 | 225.60 | 0.45% | 459 |
| Sep 10, 2026 | 225.60 | 226.10 | 223.40 | 224.60 | 224.60 | -1.62% | 341 |
| Sep 9, 2026 | 230.20 | 230.20 | 225.10 | 228.30 | 228.30 | -1.17% | 447 |
| Sep 8, 2026 | 231.70 | 233.60 | 231.00 | 231.00 | 231.00 | 0.04% | 1,832 |
| Sep 7, 2026 | 234.60 | 234.60 | 230.90 | 230.90 | 230.90 | -1.24% | 411 |
| Sep 4, 2026 | 233.60 | 233.80 | 233.00 | 233.80 | 233.80 | -0.47% | 275 |
| Sep 3, 2026 | 234.90 | 235.90 | 233.40 | 234.90 | 234.90 | -3.73% | 899 |
| Sep 1, 2026 | 238.60 | 244.00 | 237.50 | 244.00 | 244.00 | 0.33% | 655 |
| Aug 31, 2026 | 243.30 | 245.00 | 243.20 | 243.20 | 243.20 | -1.10% | 340 |
| Aug 28, 2026 | 246.50 | 248.10 | 244.80 | 245.90 | 245.90 | -0.12% | 762 |
| Aug 27, 2026 | 249.30 | 250.20 | 245.90 | 246.20 | 246.20 | -1.64% | 673 |
| Aug 26, 2026 | 247.60 | 250.70 | 247.60 | 250.30 | 250.30 | 0.28% | 224 |
| Aug 25, 2026 | 251.80 | 252.70 | 249.10 | 249.60 | 249.60 | -0.40% | 451 |
| Aug 24, 2026 | 252.00 | 253.80 | 248.80 | 250.60 | 250.60 | -0.75% | 494 |
| Aug 21, 2026 | 253.00 | 253.90 | 252.20 | 252.50 | 252.50 | -2.06% | 329 |
| Aug 20, 2026 | 257.70 | 258.40 | 256.90 | 257.80 | 257.80 | -0.85% | 492 |
| Aug 19, 2026 | 265.20 | 265.20 | 259.80 | 260.00 | 260.00 | -2.22% | 968 |
| Aug 18, 2026 | 268.20 | 268.20 | 264.10 | 265.90 | 265.90 | -0.52% | 783 |
| Aug 17, 2026 | 268.30 | 269.80 | 267.30 | 267.30 | 267.30 | -1.37% | 437 |
| Aug 14, 2026 | 272.40 | 273.30 | 269.70 | 271.00 | 271.00 | 0.97% | 698 |
| Aug 13, 2026 | 273.00 | 273.40 | 268.40 | 268.40 | 268.40 | -0.96% | 956 |
| Aug 12, 2026 | 268.50 | 271.40 | 268.50 | 271.00 | 271.00 | 1.01% | 726 |
| Aug 11, 2026 | 269.00 | 270.10 | 267.50 | 268.30 | 268.30 | 0.30% | 559 |
| Aug 10, 2026 | 264.30 | 268.10 | 264.30 | 267.50 | 267.50 | 1.02% | 394 |
| Aug 7, 2026 | 269.80 | 270.00 | 264.80 | 264.80 | 264.80 | 0.27% | 1,136 |
| Aug 6, 2026 | 262.70 | 267.00 | 262.70 | 264.10 | 264.10 | 1.23% | 1,706 |
| Aug 5, 2026 | 263.50 | 266.50 | 260.90 | 260.90 | 260.90 | -0.08% | 596 |
| Aug 4, 2026 | 258.50 | 261.10 | 258.50 | 261.10 | 261.10 | 2.92% | 597 |
| Aug 3, 2026 | 250.00 | 255.60 | 250.00 | 253.70 | 253.70 | 3.34% | 6,006 |
| Jul 31, 2026 | 248.40 | 250.60 | 245.50 | 245.50 | 245.50 | 0.90% | 842 |
| Jul 30, 2026 | 243.90 | 245.70 | 243.00 | 243.30 | 243.30 | -0.08% | 984 |
| Jul 29, 2026 | 249.20 | 249.20 | 242.20 | 243.50 | 243.50 | -1.58% | 770 |
| Jul 28, 2026 | 248.00 | 251.00 | 247.30 | 247.40 | 247.40 | 1.73% | 715 |
| Jul 27, 2026 | 243.50 | 246.90 | 237.00 | 243.20 | 243.20 | 3.27% | 1,081 |
| Jul 24, 2026 | 236.10 | 238.40 | 234.90 | 235.50 | 235.50 | -1.67% | 1,489 |
| Jul 23, 2026 | 232.70 | 241.50 | 230.10 | 239.50 | 239.50 | 6.21% | 758 |