Thales S.A. (ETR:CSF)
Germany · Delayed Price · Currency is EUR 226.60
-4.20 (-1.82%)
At close: Jun 2, 2026
ETR:CSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 228.90 | 230.00 | 228.40 | 229.70 | 229.70 | 1.19% | 508 |
| May 21, 2026 | 230.00 | 231.00 | 227.00 | 227.00 | 227.00 | -1.30% | 212 |
| May 20, 2026 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | 1.81% | 161 |
| May 19, 2026 | 223.00 | 229.10 | 222.40 | 225.90 | 225.90 | 1.07% | 472 |
| May 18, 2026 | 218.40 | 223.50 | 218.40 | 223.50 | 223.50 | 3.30% | 218 |
| May 15, 2026 | 222.40 | 222.40 | 219.30 | 219.30 | 216.35 | -0.32% | 662 |
| May 14, 2026 | 223.00 | 223.20 | 220.00 | 220.00 | 217.04 | -1.43% | 123 |
| May 13, 2026 | 225.60 | 225.60 | 221.70 | 223.20 | 220.20 | -2.91% | 106 |
| May 12, 2026 | 225.80 | 229.90 | 223.10 | 229.90 | 226.81 | 2.36% | 434 |
| May 11, 2026 | 228.80 | 228.80 | 223.60 | 224.60 | 221.58 | -1.66% | 558 |
| May 8, 2026 | 231.40 | 232.00 | 226.50 | 228.40 | 225.33 | -2.85% | 544 |
| May 7, 2026 | 241.70 | 241.70 | 234.40 | 235.10 | 231.94 | -2.81% | 312 |
| May 6, 2026 | 238.00 | 242.00 | 237.40 | 241.90 | 238.65 | 2.07% | 600 |
| May 5, 2026 | 234.00 | 237.70 | 233.70 | 237.00 | 233.81 | 1.20% | 270 |
| May 4, 2026 | 236.10 | 236.10 | 234.20 | 234.20 | 231.05 | 0.52% | 260 |
| Apr 30, 2026 | 232.30 | 233.10 | 232.30 | 233.00 | 229.87 | 1.04% | 332 |
| Apr 29, 2026 | 230.70 | 231.10 | 229.00 | 230.60 | 227.50 | -0.56% | 214 |
| Apr 28, 2026 | 230.60 | 232.00 | 229.10 | 231.90 | 228.78 | 0.09% | 352 |
| Apr 27, 2026 | 230.60 | 233.70 | 230.60 | 231.70 | 228.58 | -0.43% | 283 |
| Apr 24, 2026 | 238.00 | 238.00 | 232.50 | 232.70 | 229.57 | -3.96% | 423 |
| Apr 23, 2026 | 241.60 | 242.70 | 241.00 | 242.30 | 239.04 | 0.17% | 294 |
| Apr 22, 2026 | 249.40 | 249.40 | 241.90 | 241.90 | 238.65 | -1.14% | 1,408 |
| Apr 21, 2026 | 263.50 | 263.50 | 244.70 | 244.70 | 241.41 | -5.63% | 1,922 |
| Apr 20, 2026 | 263.50 | 265.00 | 259.30 | 259.30 | 255.81 | -2.85% | 171 |
| Apr 17, 2026 | 267.00 | 271.40 | 266.30 | 266.90 | 263.31 | 0.23% | 1,590 |
| Apr 16, 2026 | 268.20 | 271.20 | 265.30 | 266.30 | 262.72 | 1.18% | 1,035 |
| Apr 15, 2026 | 264.90 | 269.00 | 263.20 | 263.20 | 259.66 | -1.68% | 1,398 |
| Apr 14, 2026 | 265.40 | 267.70 | 265.40 | 267.70 | 264.10 | 0.45% | 166 |
| Apr 13, 2026 | 259.10 | 266.50 | 259.10 | 266.50 | 262.92 | 2.98% | 2,584 |
| Apr 10, 2026 | 268.00 | 268.90 | 258.30 | 258.80 | 255.32 | -3.58% | 1,025 |
| Apr 9, 2026 | 270.40 | 271.00 | 267.00 | 268.40 | 264.79 | -0.81% | 685 |
| Apr 8, 2026 | 267.50 | 270.60 | 266.60 | 270.60 | 266.96 | 2.11% | 518 |
| Apr 7, 2026 | 265.30 | 267.70 | 263.50 | 265.00 | 261.44 | -1.16% | 487 |
| Apr 2, 2026 | 262.10 | 269.10 | 262.10 | 268.10 | 264.49 | 0.87% | 712 |
| Apr 1, 2026 | 256.10 | 267.80 | 256.00 | 265.80 | 262.22 | 5.52% | 771 |
| Mar 31, 2026 | 243.80 | 252.50 | 243.80 | 251.90 | 248.51 | 2.15% | 141 |
| Mar 30, 2026 | 236.50 | 246.60 | 236.50 | 246.60 | 243.28 | 3.53% | 366 |
| Mar 27, 2026 | 241.40 | 241.40 | 236.90 | 238.20 | 235.00 | -1.28% | 1,440 |
| Mar 26, 2026 | 242.80 | 243.20 | 241.30 | 241.30 | 238.05 | -1.99% | 2,947 |
| Mar 25, 2026 | 245.30 | 246.20 | 243.60 | 246.20 | 242.89 | 2.71% | 116 |
| Mar 24, 2026 | 238.60 | 241.20 | 237.70 | 239.70 | 236.48 | 0.08% | 149 |
| Mar 23, 2026 | 236.40 | 242.30 | 234.00 | 239.50 | 236.28 | -0.13% | 885 |
| Mar 20, 2026 | 247.10 | 249.60 | 239.80 | 239.80 | 236.57 | -3.69% | 495 |