Thales S.A. (FRA:CSF)
Germany · Delayed Price · Currency is EUR 225.50
-0.40 (-0.18%)
At close: Oct 23, 2026
FRA:CSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 226.20 | 227.00 | 225.50 | 225.50 | 225.50 | -0.18% | 120 |
| Oct 22, 2026 | 231.20 | 231.20 | 225.90 | 225.90 | 225.90 | -1.87% | 114 |
| Oct 21, 2026 | 230.10 | 230.20 | 229.70 | 230.20 | 230.20 | -0.17% | 38 |
| Oct 20, 2026 | 230.90 | 230.90 | 230.60 | 230.60 | 230.60 | -0.17% | 30 |
| Oct 19, 2026 | 235.10 | 235.10 | 227.20 | 231.00 | 231.00 | -1.20% | 81 |
| Oct 16, 2026 | 229.40 | 235.20 | 229.40 | 233.80 | 233.80 | 4.56% | 230 |
| Oct 15, 2026 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | -0.75% | 2 |
| Oct 14, 2026 | 220.50 | 225.30 | 220.50 | 225.30 | 225.30 | 1.81% | 105 |
| Oct 13, 2026 | 222.30 | 223.50 | 221.30 | 221.30 | 221.30 | -0.36% | 85 |
| Oct 12, 2026 | 220.20 | 222.10 | 220.20 | 222.10 | 222.10 | 2.11% | 17 |
| Oct 9, 2026 | 216.40 | 217.50 | 215.70 | 217.50 | 217.50 | 1.16% | 468 |
| Oct 8, 2026 | 216.40 | 216.40 | 213.20 | 215.00 | 215.00 | -0.83% | 263 |
| Oct 7, 2026 | 220.40 | 220.40 | 216.20 | 216.80 | 216.80 | -1.23% | 160 |
| Oct 6, 2026 | 228.10 | 228.10 | 219.00 | 219.50 | 219.50 | -2.49% | 28 |
| Oct 5, 2026 | 223.10 | 225.10 | 223.10 | 225.10 | 225.10 | -0.27% | 68 |
| Oct 2, 2026 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | -0.13% | - |
| Oct 1, 2026 | 224.30 | 226.00 | 224.30 | 226.00 | 226.00 | 0.80% | 57 |
| Sep 30, 2026 | 226.50 | 226.50 | 224.00 | 224.20 | 224.20 | -0.80% | 33 |
| Sep 29, 2026 | 226.00 | 227.00 | 226.00 | 226.00 | 226.00 | -0.92% | 141 |
| Sep 28, 2026 | 230.20 | 230.20 | 228.10 | 228.10 | 228.10 | -1.08% | 727 |
| Sep 25, 2026 | 233.30 | 233.30 | 230.60 | 230.60 | 230.60 | -1.07% | 37 |
| Sep 24, 2026 | 235.40 | 235.40 | 233.10 | 233.10 | 233.10 | -1.31% | 10 |
| Sep 23, 2026 | 235.60 | 236.60 | 234.40 | 236.20 | 236.20 | -0.25% | 109 |
| Sep 22, 2026 | 236.00 | 236.80 | 235.80 | 236.80 | 236.80 | 0.30% | 51 |
| Sep 21, 2026 | 238.20 | 238.20 | 235.90 | 236.10 | 236.10 | -0.88% | 302 |
| Sep 18, 2026 | 237.90 | 241.30 | 237.70 | 238.20 | 238.20 | -1.69% | 99 |
| Sep 17, 2026 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | 0.96% | - |
| Sep 16, 2026 | 240.30 | 240.30 | 238.80 | 240.00 | 240.00 | 1.61% | 62 |
| Sep 15, 2026 | 233.30 | 236.20 | 233.30 | 236.20 | 236.20 | 2.07% | 10 |
| Sep 14, 2026 | 226.90 | 231.40 | 226.90 | 231.40 | 231.40 | 1.94% | 14 |
| Sep 11, 2026 | 225.50 | 227.00 | 225.50 | 227.00 | 227.00 | 0.98% | 20 |
| Sep 10, 2026 | 225.50 | 225.50 | 224.80 | 224.80 | 224.80 | -0.35% | 20 |
| Sep 9, 2026 | 231.70 | 231.70 | 225.50 | 225.60 | 225.60 | -2.80% | 1,122 |
| Sep 8, 2026 | 230.20 | 232.60 | 230.20 | 232.10 | 232.10 | -0.09% | 69 |
| Sep 7, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | -0.77% | 10 |
| Sep 4, 2026 | 234.30 | 234.30 | 232.60 | 234.10 | 234.10 | -0.68% | 14 |
| Sep 3, 2026 | 237.00 | 237.00 | 234.00 | 235.70 | 235.70 | -0.25% | 102 |
| Sep 2, 2026 | 237.70 | 237.70 | 234.30 | 236.30 | 236.30 | -0.38% | 1,531 |
| Sep 1, 2026 | 243.60 | 243.60 | 236.10 | 237.20 | 237.20 | -2.95% | 212 |
| Aug 31, 2026 | 243.30 | 244.40 | 243.00 | 244.40 | 244.40 | -0.24% | 170 |
| Aug 28, 2026 | 247.10 | 248.00 | 245.00 | 245.00 | 245.00 | -0.57% | 137 |
| Aug 27, 2026 | 251.20 | 251.20 | 246.00 | 246.40 | 246.40 | -1.48% | 118 |
| Aug 26, 2026 | 249.60 | 250.10 | 249.40 | 250.10 | 250.10 | -0.44% | 90 |
| Aug 25, 2026 | 251.00 | 252.20 | 251.00 | 251.20 | 251.20 | -0.08% | 50 |
| Aug 24, 2026 | 250.20 | 253.70 | 250.20 | 251.40 | 251.40 | -0.79% | 129 |
| Aug 21, 2026 | 255.60 | 255.60 | 253.40 | 253.40 | 253.40 | -0.63% | 4 |
| Aug 20, 2026 | 259.20 | 259.20 | 255.00 | 255.00 | 255.00 | -1.54% | 287 |
| Aug 19, 2026 | 263.10 | 264.50 | 259.00 | 259.00 | 259.00 | -2.26% | 75 |
| Aug 18, 2026 | 264.60 | 266.60 | 264.50 | 265.00 | 265.00 | -1.12% | 65 |
| Aug 17, 2026 | 269.80 | 269.80 | 267.80 | 268.00 | 268.00 | -1.00% | 96 |