Thales S.A. (ETR:CSF)
Germany · Delayed Price · Currency is EUR 230.30
-2.60 (-1.12%)
At close: Nov 11, 2026
ETR:CSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 234.40 | 234.60 | 229.80 | 230.30 | 230.30 | -1.12% | 100 |
| Nov 10, 2026 | 231.50 | 234.10 | 231.50 | 232.90 | 232.90 | 1.79% | 358 |
| Nov 9, 2026 | 222.30 | 228.80 | 222.30 | 228.80 | 228.80 | 2.55% | 223 |
| Nov 6, 2026 | 221.80 | 223.10 | 220.60 | 223.10 | 223.10 | -0.80% | 784 |
| Nov 5, 2026 | 226.20 | 226.30 | 224.50 | 224.90 | 224.90 | -1.27% | 394 |
| Nov 4, 2026 | 226.40 | 230.20 | 221.50 | 227.80 | 227.80 | -2.40% | 576 |
| Nov 3, 2026 | 229.80 | 234.10 | 229.80 | 233.40 | 233.40 | 2.10% | 478 |
| Nov 2, 2026 | 235.10 | 235.80 | 228.60 | 228.60 | 228.60 | -2.72% | 765 |
| Oct 30, 2026 | 236.40 | 236.40 | 234.60 | 235.00 | 235.00 | -1.05% | 929 |
| Oct 29, 2026 | 237.80 | 240.00 | 236.80 | 237.50 | 237.50 | 1.32% | 388 |
| Oct 28, 2026 | 234.50 | 235.00 | 234.10 | 234.40 | 234.40 | 1.47% | 241 |
| Oct 27, 2026 | 231.80 | 234.80 | 231.00 | 231.00 | 231.00 | -1.66% | 540 |
| Oct 26, 2026 | 226.60 | 234.90 | 226.60 | 234.90 | 234.90 | 3.89% | 585 |
| Oct 23, 2026 | 226.50 | 227.70 | 225.30 | 226.10 | 226.10 | -1.35% | 934 |
| Oct 22, 2026 | 227.90 | 229.40 | 225.80 | 229.20 | 229.20 | -0.35% | 1,466 |
| Oct 21, 2026 | 229.20 | 232.10 | 228.60 | 230.00 | 230.00 | 0.17% | 789 |
| Oct 20, 2026 | 230.10 | 231.60 | 228.30 | 229.60 | 229.60 | -0.61% | 912 |
| Oct 19, 2026 | 231.10 | 231.10 | 226.20 | 231.00 | 231.00 | -1.24% | 382 |
| Oct 16, 2026 | 229.70 | 235.00 | 229.70 | 233.90 | 233.90 | 1.70% | 754 |
| Oct 15, 2026 | 224.20 | 230.00 | 223.90 | 230.00 | 230.00 | 1.10% | 1,154 |
| Oct 14, 2026 | 221.60 | 227.50 | 221.30 | 227.50 | 227.50 | 2.76% | 534 |
| Oct 13, 2026 | 223.70 | 224.50 | 221.40 | 221.40 | 221.40 | -0.23% | 586 |
| Oct 12, 2026 | 219.00 | 222.50 | 219.00 | 221.90 | 221.90 | 2.16% | 646 |
| Oct 9, 2026 | 214.50 | 217.30 | 214.50 | 217.20 | 217.20 | 0.79% | 868 |
| Oct 8, 2026 | 211.90 | 216.70 | 211.90 | 215.50 | 215.50 | -0.19% | 665 |
| Oct 7, 2026 | 221.90 | 222.90 | 215.90 | 215.90 | 215.90 | -1.77% | 1,108 |
| Oct 6, 2026 | 226.50 | 226.50 | 219.80 | 219.80 | 219.80 | -4.43% | 884 |
| Oct 5, 2026 | 225.10 | 230.00 | 224.10 | 230.00 | 230.00 | 2.59% | 817 |
| Oct 2, 2026 | 227.00 | 228.40 | 224.20 | 224.20 | 224.20 | -0.44% | 666 |
| 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 |