Thales S.A. (FRA:CSF)
Germany · Delayed Price · Currency is EUR 264.00
+2.60 (0.99%)
Last updated: Sep 30, 2025, 4:54 PM CET
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 263.10 | 264.10 | 262.00 | 264.00 | - | 0.99% | 97 |
| Sep 29, 2025 | 260.80 | 264.90 | 258.00 | 261.40 | 261.40 | 0.97% | 373 |
| Sep 26, 2025 | 256.60 | 260.00 | 256.60 | 258.90 | 258.90 | 0.66% | 520 |
| Sep 25, 2025 | 256.10 | 257.70 | 252.90 | 257.20 | 257.20 | 0.78% | 285 |
| Sep 24, 2025 | 250.80 | 256.70 | 250.80 | 255.20 | 255.20 | 2.24% | 228 |
| Sep 23, 2025 | 249.30 | 252.50 | 249.00 | 249.60 | 249.60 | -0.12% | 148 |
| Sep 22, 2025 | 245.70 | 251.40 | 245.70 | 249.90 | 249.90 | 1.42% | 164 |
| Sep 19, 2025 | 251.40 | 251.40 | 246.10 | 246.40 | 246.40 | -2.42% | 89 |
| Sep 18, 2025 | 252.10 | 255.90 | 252.10 | 252.50 | 252.50 | -0.16% | 84 |
| Sep 17, 2025 | 259.50 | 262.30 | 252.80 | 252.90 | 252.90 | -3.36% | 279 |
| Sep 16, 2025 | 263.40 | 264.90 | 257.90 | 261.70 | 261.70 | -1.21% | 1,000 |
| Sep 15, 2025 | 250.80 | 264.90 | 250.40 | 264.90 | 264.90 | 5.66% | 849 |
| Sep 12, 2025 | 243.90 | 250.70 | 243.20 | 250.70 | 250.70 | 2.16% | 403 |
| Sep 11, 2025 | 236.40 | 245.40 | 235.90 | 245.40 | 245.40 | 3.59% | 535 |
| Sep 10, 2025 | 228.90 | 237.40 | 228.90 | 236.90 | 236.90 | 3.81% | 185 |
| Sep 9, 2025 | 223.40 | 228.20 | 223.40 | 228.20 | 228.20 | 2.01% | 89 |
| Sep 8, 2025 | 221.50 | 224.00 | 221.50 | 223.70 | 223.70 | -0.18% | 133 |
| Sep 5, 2025 | 222.60 | 224.10 | 222.60 | 224.10 | 224.10 | 0.90% | 269 |
| Sep 4, 2025 | 224.10 | 224.10 | 221.50 | 222.10 | 222.10 | -0.85% | 275 |
| Sep 3, 2025 | 219.70 | 224.80 | 219.70 | 224.00 | 224.00 | 2.10% | 362 |
| Sep 2, 2025 | 223.50 | 223.90 | 218.00 | 219.40 | 219.40 | -1.75% | 1,808 |
| Sep 1, 2025 | 225.00 | 225.70 | 223.30 | 223.30 | 223.30 | -0.71% | 251 |
| Aug 29, 2025 | 225.50 | 227.50 | 224.90 | 224.90 | 224.90 | -0.44% | 90 |
| Aug 28, 2025 | 227.30 | 227.30 | 224.20 | 225.90 | 225.90 | 0.58% | 317 |
| Aug 27, 2025 | 226.00 | 228.20 | 224.60 | 224.60 | 224.60 | - | 258 |
| Aug 26, 2025 | 232.20 | 232.20 | 221.30 | 224.60 | 224.60 | -3.93% | 112 |
| Aug 25, 2025 | 231.60 | 234.00 | 231.00 | 233.80 | 233.80 | 1.21% | 352 |
| Aug 22, 2025 | 231.10 | 231.10 | 231.00 | 231.00 | 231.00 | 0.09% | 41 |
| Aug 21, 2025 | 229.70 | 232.40 | 229.70 | 230.80 | 230.80 | 1.05% | 348 |
| Aug 20, 2025 | 226.20 | 229.40 | 223.80 | 228.40 | 228.40 | -0.70% | 438 |
| Aug 19, 2025 | 237.30 | 237.30 | 227.00 | 230.00 | 230.00 | -3.69% | 522 |
| Aug 18, 2025 | 235.00 | 239.40 | 235.00 | 238.80 | 238.80 | 0.63% | 53 |
| Aug 15, 2025 | 238.30 | 238.30 | 234.10 | 237.30 | 237.30 | -0.13% | 68 |
| Aug 14, 2025 | 231.20 | 237.60 | 231.20 | 237.60 | 237.60 | 2.55% | 115 |
| Aug 13, 2025 | 232.10 | 234.20 | 231.70 | 231.70 | 231.70 | 0.39% | 323 |
| Aug 12, 2025 | 226.60 | 230.80 | 226.60 | 230.80 | 230.80 | 1.72% | 307 |
| Aug 11, 2025 | 225.60 | 228.60 | 223.00 | 226.90 | 226.90 | -0.74% | 1,794 |
| Aug 8, 2025 | 230.90 | 234.70 | 228.60 | 228.60 | 228.60 | -1.12% | 226 |
| Aug 7, 2025 | 238.50 | 238.50 | 229.80 | 231.20 | 231.20 | -1.95% | 1,227 |
| Aug 6, 2025 | 237.20 | 238.00 | 235.10 | 235.80 | 235.80 | -0.97% | 116 |
| Aug 5, 2025 | 236.80 | 238.90 | 236.40 | 238.10 | 238.10 | 1.19% | 159 |
| Aug 4, 2025 | 236.10 | 238.60 | 235.30 | 235.30 | 235.30 | -0.30% | 875 |
| Aug 1, 2025 | 235.40 | 236.30 | 233.00 | 236.00 | 236.00 | -0.13% | 377 |
| Jul 31, 2025 | 235.10 | 238.50 | 235.10 | 236.30 | 236.30 | 0.60% | 850 |
| Jul 30, 2025 | 234.50 | 236.00 | 234.50 | 234.90 | 234.90 | -0.42% | 229 |
| Jul 29, 2025 | 230.60 | 236.60 | 230.60 | 235.90 | 235.90 | 2.70% | 191 |
| Jul 28, 2025 | 242.00 | 242.00 | 228.90 | 229.70 | 229.70 | -4.37% | 622 |
| Jul 25, 2025 | 238.00 | 241.00 | 238.00 | 240.20 | 240.20 | 0.88% | 189 |
| Jul 24, 2025 | 239.90 | 240.60 | 237.40 | 238.10 | 238.10 | -0.42% | 582 |
| Jul 23, 2025 | 248.00 | 249.20 | 234.20 | 239.10 | 239.10 | -2.33% | 783 |