Thales S.A. (ETR:CSF)
Germany · Delayed Price · Currency is EUR 242.30
+0.40 (0.17%)
At close: Apr 23, 2026
ETR:CSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 249.40 | 249.40 | 241.90 | 241.90 | 241.90 | -1.14% | 1,408 |
| Apr 21, 2026 | 263.50 | 263.50 | 244.70 | 244.70 | 244.70 | -5.63% | 1,922 |
| Apr 20, 2026 | 263.50 | 265.00 | 259.30 | 259.30 | 259.30 | -2.85% | 171 |
| Apr 17, 2026 | 267.00 | 271.40 | 266.30 | 266.90 | 266.90 | 0.23% | 1,590 |
| Apr 16, 2026 | 268.20 | 271.20 | 265.30 | 266.30 | 266.30 | 1.18% | 1,035 |
| Apr 15, 2026 | 264.90 | 269.00 | 263.20 | 263.20 | 263.20 | -1.68% | 1,398 |
| Apr 14, 2026 | 265.40 | 267.70 | 265.40 | 267.70 | 267.70 | 0.45% | 166 |
| Apr 13, 2026 | 259.10 | 266.50 | 259.10 | 266.50 | 266.50 | 2.98% | 2,584 |
| Apr 10, 2026 | 268.00 | 268.90 | 258.30 | 258.80 | 258.80 | -3.58% | 1,025 |
| Apr 9, 2026 | 270.40 | 271.00 | 267.00 | 268.40 | 268.40 | -0.81% | 685 |
| Apr 8, 2026 | 267.50 | 270.60 | 266.60 | 270.60 | 270.60 | 2.11% | 518 |
| Apr 7, 2026 | 265.30 | 267.70 | 263.50 | 265.00 | 265.00 | -1.16% | 487 |
| Apr 2, 2026 | 262.10 | 269.10 | 262.10 | 268.10 | 268.10 | 0.87% | 712 |
| Apr 1, 2026 | 256.10 | 267.80 | 256.00 | 265.80 | 265.80 | 5.52% | 771 |
| Mar 31, 2026 | 243.80 | 252.50 | 243.80 | 251.90 | 251.90 | 2.15% | 141 |
| Mar 30, 2026 | 236.50 | 246.60 | 236.50 | 246.60 | 246.60 | 3.53% | 366 |
| 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 |