Thales S.A. (ETR:CSF)
Germany · Delayed Price · Currency is EUR 229.20
-0.80 (-0.35%)
At close: Oct 22, 2026
ETR:CSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |