Thales S.A. (ETR:CSF)
Germany · Delayed Price · Currency is EUR 252.50
-5.30 (-2.06%)
At close: Aug 21, 2026
ETR:CSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 225.90 | 228.80 | 225.00 | 225.50 | 225.50 | 0.13% | 185 |
| Jul 21, 2026 | 225.90 | 227.50 | 222.40 | 225.20 | 225.20 | 0.31% | 1,087 |
| Jul 20, 2026 | 225.00 | 225.00 | 223.30 | 224.50 | 224.50 | 0.31% | 142 |
| Jul 17, 2026 | 219.40 | 224.30 | 219.40 | 223.80 | 223.80 | 1.68% | 1,302 |
| Jul 16, 2026 | 220.00 | 221.20 | 217.90 | 220.10 | 220.10 | - | 1,205 |
| Jul 15, 2026 | 217.10 | 220.90 | 217.10 | 220.10 | 220.10 | -0.50% | 558 |
| Jul 14, 2026 | 219.80 | 221.20 | 217.60 | 221.20 | 221.20 | 0.55% | 290 |
| Jul 13, 2026 | 221.00 | 221.80 | 220.00 | 220.00 | 220.00 | -0.72% | 196 |
| Jul 10, 2026 | 222.90 | 223.00 | 221.60 | 221.60 | 221.60 | -1.95% | 509 |
| Jul 9, 2026 | 232.10 | 232.10 | 225.80 | 226.00 | 226.00 | -2.88% | 867 |
| Jul 8, 2026 | 237.60 | 237.60 | 232.00 | 232.70 | 232.70 | -2.10% | 973 |
| Jul 7, 2026 | 245.00 | 247.90 | 237.70 | 237.70 | 237.70 | -1.25% | 1,138 |
| Jul 6, 2026 | 235.10 | 242.40 | 235.10 | 240.70 | 240.70 | 0.17% | 259 |
| Jul 3, 2026 | 241.50 | 241.50 | 238.80 | 240.30 | 240.30 | -0.50% | 1,051 |
| Jul 2, 2026 | 232.90 | 241.60 | 232.90 | 241.50 | 241.50 | 5.41% | 670 |
| Jul 1, 2026 | 227.20 | 231.00 | 227.20 | 229.10 | 229.10 | 2.00% | 452 |
| Jun 30, 2026 | 221.60 | 225.00 | 219.80 | 224.60 | 224.60 | 1.77% | 169 |
| Jun 29, 2026 | 219.80 | 221.20 | 218.20 | 220.70 | 220.70 | 1.85% | 474 |
| Jun 26, 2026 | 217.20 | 217.20 | 214.10 | 216.70 | 216.70 | -1.23% | 1,600 |
| Jun 25, 2026 | 221.90 | 221.90 | 217.80 | 219.40 | 219.40 | -2.53% | 430 |
| Jun 24, 2026 | 226.10 | 226.10 | 221.80 | 225.10 | 225.10 | -3.80% | 550 |
| Jun 23, 2026 | 226.80 | 234.00 | 226.80 | 234.00 | 234.00 | 4.00% | 105 |
| 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 |