Thales S.A. (FRA:CSF)
Germany · Delayed Price · Currency is EUR 255.00
-1.70 (-0.66%)
At close: Jan 30, 2026
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 228.90 | 235.20 | 228.90 | 235.20 | 235.20 | 3.43% | 310 |
| Dec 30, 2025 | 226.40 | 227.40 | 226.40 | 227.40 | 227.40 | 0.35% | 81 |
| Dec 29, 2025 | 227.00 | 228.20 | 224.90 | 226.60 | 226.60 | -0.74% | 741 |
| Dec 23, 2025 | 230.10 | 230.30 | 227.90 | 228.30 | 228.30 | -1.30% | 75 |
| Dec 22, 2025 | 229.70 | 231.30 | 228.40 | 231.30 | 231.30 | -0.17% | 491 |
| Dec 19, 2025 | 230.90 | 231.70 | 230.80 | 231.70 | 231.70 | - | 12 |
| Dec 18, 2025 | 227.10 | 231.70 | 226.90 | 231.70 | 231.70 | 1.67% | 87 |
| Dec 17, 2025 | 227.10 | 227.90 | 227.10 | 227.90 | 227.90 | 0.75% | 11 |
| Dec 16, 2025 | 228.20 | 228.20 | 225.50 | 226.20 | 226.20 | -1.61% | 63 |
| Dec 15, 2025 | 228.50 | 230.70 | 228.50 | 229.90 | 229.90 | -0.17% | 376 |
| Dec 12, 2025 | 228.50 | 230.30 | 228.50 | 230.30 | 230.30 | 1.01% | 55 |
| Dec 11, 2025 | 227.40 | 229.40 | 227.40 | 228.00 | 228.00 | 0.26% | 126 |
| Dec 10, 2025 | 233.50 | 233.50 | 225.90 | 227.40 | 227.40 | -2.94% | 707 |
| Dec 9, 2025 | 232.00 | 235.00 | 232.00 | 234.30 | 234.30 | 3.40% | 50 |
| Dec 8, 2025 | 225.50 | 226.60 | 225.50 | 226.60 | 226.60 | 0.27% | 46 |
| Dec 5, 2025 | 224.80 | 226.20 | 224.40 | 226.00 | 226.00 | 0.89% | 98 |
| Dec 4, 2025 | 224.70 | 224.70 | 223.10 | 224.00 | 224.00 | -0.49% | 35 |
| Dec 3, 2025 | 222.80 | 225.10 | 222.80 | 225.10 | 225.10 | 1.76% | 37 |
| Dec 2, 2025 | 218.50 | 222.50 | 218.00 | 221.20 | 221.20 | 0.14% | 275 |
| Dec 1, 2025 | 223.60 | 223.60 | 218.60 | 220.90 | 219.95 | -1.60% | 304 |
| Nov 28, 2025 | 226.30 | 226.30 | 224.50 | 224.50 | 223.53 | -1.10% | 10 |
| Nov 27, 2025 | 225.20 | 227.10 | 225.20 | 227.00 | 226.02 | 0.49% | 233 |
| Nov 26, 2025 | 226.10 | 228.20 | 225.10 | 225.90 | 224.93 | 0.76% | 114 |
| Nov 25, 2025 | 222.90 | 224.20 | 222.90 | 224.20 | 223.24 | 1.26% | 220 |
| Nov 24, 2025 | 219.90 | 224.40 | 219.90 | 221.40 | 220.45 | -1.16% | 406 |
| Nov 21, 2025 | 231.90 | 232.50 | 224.00 | 224.00 | 223.04 | -3.32% | 33 |
| Nov 20, 2025 | 234.20 | 238.70 | 231.70 | 231.70 | 230.70 | 0.74% | 158 |
| Nov 19, 2025 | 238.40 | 239.50 | 230.00 | 230.00 | 229.01 | -3.85% | 417 |
| Nov 18, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 238.17 | -0.58% | 14 |
| Nov 17, 2025 | 237.80 | 245.10 | 237.80 | 240.60 | 239.57 | 1.35% | 104 |