Thales S.A. (FRA:CSF)
Germany flag Germany · Delayed Price · Currency is EUR
252.60
-8.60 (-3.29%)
Last updated: Oct 24, 2025, 12:45 PM CET

Thales Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025254.20262.10254.20258.00258.001.14%476
Oct 21, 2025255.60255.60254.50255.10255.100.04%74
Oct 20, 2025247.90255.00247.90255.00255.004.08%213
Oct 17, 2025246.90247.70243.90245.00245.00-3.16%246
Oct 16, 2025247.60253.20247.10253.00253.001.81%121
Oct 15, 2025258.10258.10248.50248.50248.50-3.46%292
Oct 14, 2025254.90257.40250.70257.40257.400.55%501
Oct 13, 2025255.60256.40253.70256.00256.00-0.43%744
Oct 10, 2025261.80261.80257.10257.10257.10-2.09%267
Oct 9, 2025263.50263.50262.00262.60262.60-0.64%88
Oct 8, 2025259.60264.60259.60264.30264.301.65%86
Oct 7, 2025261.70263.20259.30260.00260.00-1.22%557
Oct 6, 2025272.90272.90258.60263.20263.20-3.02%392
Oct 3, 2025272.80272.80268.80271.40271.40-0.22%71
Oct 2, 2025267.70277.80267.00272.00272.002.53%913
Oct 1, 2025267.30267.30262.40265.30265.30-1.15%169
Sep 30, 2025263.10268.40262.00268.40268.402.68%561
Sep 29, 2025260.80264.90258.00261.40261.400.97%373
Sep 26, 2025256.60260.00256.60258.90258.900.66%520
Sep 25, 2025256.10257.70252.90257.20257.200.78%723
Sep 24, 2025250.80256.70250.80255.20255.202.24%866
Sep 23, 2025249.30252.50249.00249.60249.60-0.12%148
Sep 22, 2025245.70251.40245.70249.90249.901.42%164
Sep 19, 2025251.40251.40246.10246.40246.40-2.42%89
Sep 18, 2025252.10255.90252.10252.50252.50-0.16%84
Sep 17, 2025259.50262.30252.80252.90252.90-3.36%279
Sep 16, 2025263.40264.90257.90261.70261.70-1.21%1,000
Sep 15, 2025250.80264.90250.40264.90264.905.66%849
Sep 12, 2025243.90250.70243.20250.70250.702.16%403
Sep 11, 2025236.40245.40235.90245.40245.403.59%535
Sep 10, 2025228.90237.40228.90236.90236.903.81%185
Sep 9, 2025223.40228.20223.40228.20228.202.01%89
Sep 8, 2025221.50224.00221.50223.70223.70-0.18%133
Sep 5, 2025222.60224.10222.60224.10224.100.90%269
Sep 4, 2025224.10224.10221.50222.10222.10-0.85%275
Sep 3, 2025219.70224.80219.70224.00224.002.10%362
Sep 2, 2025223.50223.90218.00219.40219.40-1.75%1,808
Sep 1, 2025225.00225.70223.30223.30223.30-0.71%251
Aug 29, 2025225.50227.50224.90224.90224.90-0.44%90
Aug 28, 2025227.30227.30224.20225.90225.900.58%317
Aug 27, 2025226.00228.20224.60224.60224.60-258
Aug 26, 2025232.20232.20221.30224.60224.60-3.93%112
Aug 25, 2025231.60234.00231.00233.80233.801.21%352
Aug 22, 2025231.10231.10231.00231.00231.000.09%41
Aug 21, 2025229.70232.40229.70230.80230.801.05%348
Aug 20, 2025226.20229.40223.80228.40228.40-0.70%438
Aug 19, 2025237.30237.30227.00230.00230.00-3.69%522
Aug 18, 2025235.00239.40235.00238.80238.800.63%53
Aug 15, 2025238.30238.30234.10237.30237.30-0.13%68
Aug 14, 2025231.20237.60231.20237.60237.602.55%115