Thales S.A. (FRA:CSF)
Germany · Delayed Price · Currency is EUR 238.20
-4.10 (-1.69%)
At close: Sep 18, 2026
FRA:CSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 268.30 | 273.20 | 268.30 | 270.70 | 270.70 | 0.56% | 64 |
| Aug 13, 2026 | 270.00 | 273.40 | 269.20 | 269.20 | 269.20 | -0.37% | 120 |
| Aug 12, 2026 | 267.10 | 271.40 | 267.10 | 270.20 | 270.20 | 0.75% | 91 |
| Aug 11, 2026 | 266.50 | 268.20 | 266.50 | 268.20 | 268.20 | 0.52% | 3 |
| Aug 10, 2026 | 264.40 | 266.80 | 264.40 | 266.80 | 266.80 | 0.60% | 95 |
| Aug 7, 2026 | 263.00 | 269.80 | 263.00 | 265.20 | 265.20 | 0.49% | 23 |
| Aug 6, 2026 | 261.00 | 265.00 | 261.00 | 263.90 | 263.90 | 0.69% | 45 |
| Aug 5, 2026 | 262.90 | 265.90 | 261.90 | 262.10 | 262.10 | 1.20% | 323 |
| Aug 4, 2026 | 253.60 | 262.00 | 253.60 | 259.00 | 259.00 | 1.57% | 520 |
| Aug 3, 2026 | 248.30 | 255.00 | 248.30 | 255.00 | 255.00 | 2.45% | 141 |
| Jul 31, 2026 | 242.90 | 248.90 | 242.90 | 248.90 | 248.90 | 2.09% | 27 |
| Jul 30, 2026 | 242.00 | 243.80 | 242.00 | 243.80 | 243.80 | -1.65% | 112 |
| Jul 29, 2026 | 248.30 | 248.30 | 244.00 | 247.90 | 247.90 | -0.36% | 34 |
| Jul 28, 2026 | 242.50 | 251.60 | 242.50 | 248.80 | 248.80 | 1.88% | 310 |
| Jul 27, 2026 | 241.10 | 244.20 | 236.40 | 244.20 | 244.20 | 3.04% | 180 |
| Jul 24, 2026 | 237.90 | 237.90 | 236.90 | 237.00 | 237.00 | -2.07% | 68 |
| Jul 23, 2026 | 228.30 | 242.00 | 228.30 | 242.00 | 242.00 | 6.05% | 216 |
| Jul 22, 2026 | 225.20 | 228.20 | 225.20 | 228.20 | 228.20 | 1.74% | 14 |
| Jul 21, 2026 | 223.90 | 224.30 | 223.90 | 224.30 | 224.30 | 0.09% | 18 |
| Jul 20, 2026 | 222.60 | 224.40 | 222.60 | 224.10 | 224.10 | 0.31% | 27 |
| Jul 17, 2026 | 216.80 | 223.40 | 216.80 | 223.40 | 223.40 | 2.20% | 16 |
| Jul 16, 2026 | 220.90 | 220.90 | 218.60 | 218.60 | 218.60 | -0.41% | 9 |
| Jul 15, 2026 | 219.70 | 220.00 | 219.40 | 219.50 | 219.50 | - | 117 |
| Jul 14, 2026 | 220.10 | 220.70 | 218.60 | 219.50 | 219.50 | -0.23% | 125 |
| Jul 13, 2026 | 221.80 | 221.80 | 220.00 | 220.00 | 220.00 | -0.68% | 107 |