Thales S.A. (ETR:CSF)
Germany · Delayed Price · Currency is EUR 245.50
+2.20 (0.90%)
At close: Jul 31, 2026
ETR:CSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |