Thales S.A. (FRA:CSF)
Germany · Delayed Price · Currency is EUR 236.00
-0.30 (-0.13%)
At close: Aug 1, 2025, 10:00 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 235.40 | 236.30 | 233.00 | 236.00 | - | -0.13% | 377 |
| Jul 31, 2025 | 235.10 | 238.50 | 235.10 | 236.30 | - | 0.60% | 850 |
| Jul 30, 2025 | 234.50 | 236.00 | 234.50 | 234.90 | - | -0.42% | 229 |
| Jul 29, 2025 | 230.60 | 236.60 | 230.60 | 235.90 | - | 2.70% | 191 |
| Jul 28, 2025 | 242.00 | 242.00 | 228.90 | 229.70 | - | -4.37% | 622 |
| Jul 25, 2025 | 238.00 | 241.00 | 238.00 | 240.20 | - | 0.88% | 189 |
| Jul 24, 2025 | 239.90 | 240.60 | 237.40 | 238.10 | - | -0.42% | 582 |
| Jul 23, 2025 | 248.00 | 249.20 | 234.20 | 239.10 | - | -2.33% | 783 |
| Jul 22, 2025 | 245.50 | 245.80 | 243.40 | 244.80 | - | -0.33% | 469 |
| Jul 21, 2025 | 247.40 | 247.60 | 245.60 | 245.60 | - | -1.76% | 719 |
| Jul 18, 2025 | 250.30 | 251.40 | 247.60 | 250.00 | - | - | 674 |
| Jul 17, 2025 | 248.10 | 250.00 | 245.60 | 250.00 | - | 0.08% | 749 |
| Jul 16, 2025 | 247.50 | 249.80 | 247.50 | 249.80 | - | 0.64% | 42 |
| Jul 15, 2025 | 257.70 | 257.70 | 247.00 | 248.20 | - | -2.51% | 508 |
| Jul 14, 2025 | 249.80 | 256.00 | 249.80 | 254.60 | - | 1.03% | 718 |
| Jul 11, 2025 | 245.00 | 252.50 | 244.60 | 252.00 | - | 2.48% | 855 |
| Jul 10, 2025 | 247.00 | 248.00 | 245.00 | 245.90 | - | -0.69% | 486 |
| Jul 9, 2025 | 245.80 | 248.80 | 245.50 | 247.60 | - | 0.90% | 423 |
| Jul 8, 2025 | 247.20 | 247.20 | 244.60 | 245.40 | - | -0.61% | 249 |
| Jul 7, 2025 | 243.00 | 248.40 | 243.00 | 246.90 | - | 1.11% | 402 |
| Jul 4, 2025 | 243.10 | 244.40 | 242.00 | 244.20 | - | 0.45% | 291 |
| Jul 3, 2025 | 238.10 | 243.10 | 238.10 | 243.10 | - | 2.10% | 180 |
| Jul 2, 2025 | 238.50 | 238.50 | 234.90 | 238.10 | - | -0.67% | 542 |
| Jul 1, 2025 | 247.90 | 248.00 | 239.40 | 239.70 | - | -3.50% | 708 |
| Jun 30, 2025 | 246.70 | 249.40 | 246.70 | 248.40 | - | 0.93% | 233 |
| Jun 27, 2025 | 250.90 | 250.90 | 245.00 | 246.10 | - | -1.24% | 418 |
| Jun 26, 2025 | 244.70 | 249.20 | 243.40 | 249.20 | - | 1.76% | 261 |
| Jun 25, 2025 | 240.10 | 245.90 | 240.10 | 244.90 | - | 2.99% | 230 |
| Jun 24, 2025 | 246.80 | 246.80 | 237.80 | 237.80 | - | -3.96% | 506 |
| Jun 23, 2025 | 252.40 | 254.20 | 243.00 | 247.60 | - | -0.40% | 509 |
| Jun 20, 2025 | 246.10 | 248.60 | 245.80 | 248.60 | - | 1.10% | 196 |
| Jun 19, 2025 | 246.70 | 250.00 | 245.90 | 245.90 | - | -0.85% | 168 |
| Jun 18, 2025 | 249.10 | 249.20 | 247.50 | 248.00 | - | -0.32% | 327 |
| Jun 17, 2025 | 249.50 | 249.50 | 245.20 | 248.80 | - | -0.44% | 281 |
| Jun 16, 2025 | 251.60 | 253.30 | 249.20 | 249.90 | - | -0.24% | 303 |
| Jun 13, 2025 | 250.90 | 256.20 | 249.00 | 250.50 | - | 0.40% | 240 |
| Jun 12, 2025 | 247.50 | 250.60 | 245.00 | 249.50 | - | 0.52% | 173 |
| Jun 11, 2025 | 246.20 | 250.60 | 246.20 | 248.20 | - | 0.40% | 739 |
| Jun 10, 2025 | 259.20 | 259.80 | 245.00 | 247.20 | - | -4.41% | 2,347 |
| Jun 9, 2025 | 261.80 | 261.80 | 257.00 | 258.60 | - | -0.58% | 163 |
| Jun 6, 2025 | 274.70 | 274.70 | 259.10 | 260.10 | - | -4.83% | 1,165 |
| Jun 5, 2025 | 268.50 | 275.80 | 268.40 | 273.30 | - | 2.24% | 440 |
| Jun 4, 2025 | 271.40 | 273.10 | 264.40 | 267.30 | - | -1.69% | 465 |
| Jun 3, 2025 | 273.60 | 273.60 | 270.00 | 271.90 | - | -0.26% | 403 |
| Jun 2, 2025 | 268.40 | 275.30 | 264.90 | 272.60 | - | 2.06% | 843 |
| May 30, 2025 | 268.20 | 268.40 | 265.80 | 267.10 | - | -0.19% | 337 |
| May 29, 2025 | 277.40 | 277.40 | 266.90 | 267.60 | - | -2.87% | 320 |
| May 28, 2025 | 269.50 | 275.50 | 269.50 | 275.50 | - | 2.49% | 1,312 |
| May 27, 2025 | 260.70 | 268.80 | 260.70 | 268.80 | - | 2.13% | 1,046 |
| May 26, 2025 | 259.20 | 263.20 | 258.90 | 263.20 | - | 2.33% | 1,875 |