Thales S.A. (FRA:CSF)
Germany · Delayed Price · Currency is EUR 253.00
-0.60 (-0.24%)
At close: Mar 13, 2026
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 253.60 | 254.70 | 252.40 | 253.00 | 253.00 | -0.24% | 129 |
| Mar 12, 2026 | 244.00 | 257.00 | 244.00 | 253.60 | 253.60 | 2.59% | 310 |
| Mar 11, 2026 | 249.40 | 249.80 | 244.50 | 247.20 | 247.20 | -0.44% | 311 |
| Mar 10, 2026 | 246.40 | 250.30 | 246.40 | 248.30 | 248.30 | 1.55% | 89 |
| Mar 9, 2026 | 244.10 | 249.30 | 238.70 | 244.50 | 244.50 | 1.96% | 500 |
| Mar 6, 2026 | 238.90 | 241.30 | 238.20 | 239.80 | 239.80 | -0.17% | 1,315 |
| Mar 5, 2026 | 250.40 | 250.40 | 240.20 | 240.20 | 240.20 | -4.83% | 185 |
| Mar 4, 2026 | 248.80 | 253.90 | 245.00 | 252.40 | 252.40 | -0.28% | 254 |
| Mar 3, 2026 | 261.50 | 264.50 | 246.00 | 253.10 | 253.10 | -2.20% | 285 |
| Mar 2, 2026 | 263.90 | 270.50 | 257.10 | 258.80 | 258.80 | 1.93% | 327 |
| Feb 27, 2026 | 255.60 | 258.80 | 253.90 | 253.90 | 253.90 | -1.05% | 133 |
| Feb 26, 2026 | 253.00 | 256.60 | 250.00 | 256.60 | 256.60 | 1.06% | 164 |
| Feb 25, 2026 | 251.40 | 253.90 | 251.40 | 253.90 | 253.90 | 1.12% | 81 |
| Feb 24, 2026 | 253.30 | 253.30 | 250.60 | 251.10 | 251.10 | -1.22% | 34 |
| Feb 23, 2026 | 263.40 | 263.40 | 254.20 | 254.20 | 254.20 | -3.27% | 43 |
| Feb 20, 2026 | 263.10 | 263.20 | 262.80 | 262.80 | 262.80 | 0.69% | 34 |
| Feb 19, 2026 | 261.20 | 261.20 | 255.90 | 261.00 | 261.00 | -0.42% | 410 |
| Feb 18, 2026 | 248.70 | 262.10 | 248.70 | 262.10 | 262.10 | 6.94% | 205 |
| Feb 17, 2026 | 250.80 | 250.80 | 245.10 | 245.10 | 245.10 | -2.35% | 78 |
| Feb 16, 2026 | 246.60 | 251.20 | 246.60 | 251.00 | 251.00 | 2.03% | 206 |
| Feb 13, 2026 | 247.50 | 247.50 | 245.30 | 246.00 | 246.00 | -2.15% | 60 |
| Feb 12, 2026 | 243.80 | 251.40 | 243.80 | 251.40 | 251.40 | 2.20% | 11 |
| Feb 11, 2026 | 252.00 | 252.00 | 246.00 | 246.00 | 246.00 | -2.88% | 82 |
| Feb 10, 2026 | 257.20 | 257.20 | 253.30 | 253.30 | 253.30 | -1.78% | 73 |
| Feb 9, 2026 | 248.20 | 258.00 | 248.20 | 257.90 | 257.90 | 4.46% | 91 |
| Feb 6, 2026 | 247.50 | 250.00 | 243.80 | 246.90 | 246.90 | -0.52% | 113 |
| Feb 5, 2026 | 250.10 | 250.50 | 248.20 | 248.20 | 248.20 | -3.05% | 161 |
| Feb 4, 2026 | 258.50 | 260.10 | 256.00 | 256.00 | 256.00 | -0.39% | 134 |
| Feb 3, 2026 | 256.90 | 260.10 | 256.90 | 257.00 | 257.00 | 0.04% | 341 |
| Feb 2, 2026 | 255.00 | 258.90 | 253.80 | 256.90 | 256.90 | 0.75% | 546 |
| Jan 30, 2026 | 253.60 | 256.90 | 253.60 | 255.00 | 255.00 | -0.66% | 140 |
| Jan 29, 2026 | 259.20 | 261.10 | 256.70 | 256.70 | 256.70 | -1.50% | 197 |
| Jan 28, 2026 | 262.00 | 262.00 | 259.00 | 260.60 | 260.60 | 0.50% | 430 |
| Jan 27, 2026 | 257.80 | 259.30 | 255.80 | 259.30 | 259.30 | 0.43% | 138 |
| Jan 26, 2026 | 260.80 | 260.80 | 256.80 | 258.20 | 258.20 | 0.47% | 282 |
| Jan 23, 2026 | 248.30 | 257.00 | 248.30 | 257.00 | 257.00 | 2.64% | 121 |
| Jan 22, 2026 | 258.20 | 258.50 | 250.40 | 250.40 | 250.40 | -4.10% | 304 |
| Jan 21, 2026 | 264.70 | 264.70 | 260.00 | 261.10 | 261.10 | -1.66% | 220 |
| Jan 20, 2026 | 262.70 | 265.50 | 259.80 | 265.50 | 265.50 | 0.15% | 271 |
| Jan 19, 2026 | 265.60 | 269.20 | 265.10 | 265.10 | 265.10 | 1.26% | 584 |
| Jan 16, 2026 | 254.40 | 261.90 | 254.40 | 261.80 | 261.80 | 2.71% | 201 |
| Jan 15, 2026 | 257.70 | 257.70 | 253.80 | 254.90 | 254.90 | -1.66% | 222 |
| Jan 14, 2026 | 265.30 | 265.30 | 258.00 | 259.20 | 259.20 | -2.23% | 245 |
| Jan 13, 2026 | 268.40 | 268.40 | 263.90 | 265.10 | 265.10 | -1.01% | 129 |
| Jan 12, 2026 | 266.00 | 273.60 | 266.00 | 267.80 | 267.80 | 0.87% | 184 |
| Jan 9, 2026 | 265.30 | 266.40 | 263.10 | 265.50 | 265.50 | 0.08% | 422 |
| Jan 8, 2026 | 268.40 | 272.70 | 265.00 | 265.30 | 265.30 | -1.12% | 437 |
| Jan 7, 2026 | 247.90 | 268.50 | 247.80 | 268.30 | 268.30 | 8.58% | 548 |
| Jan 6, 2026 | 247.10 | 251.60 | 247.00 | 247.10 | 247.10 | 0.61% | 364 |
| Jan 5, 2026 | 238.30 | 245.90 | 238.30 | 245.60 | 245.60 | 4.42% | 196 |