Thales S.A. (FRA:CSF)
Germany · Delayed Price · Currency is EUR 242.80
-2.50 (-1.02%)
At close: Apr 23, 2026
FRA:CSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 241.40 | 242.80 | 241.00 | 242.80 | - | -1.02% | 12 |
| Apr 22, 2026 | 249.30 | 249.30 | 244.10 | 245.30 | 245.30 | -1.05% | 550 |
| Apr 21, 2026 | 262.00 | 262.00 | 247.90 | 247.90 | 247.90 | -5.99% | 913 |
| Apr 20, 2026 | 263.10 | 266.30 | 260.20 | 263.70 | 263.70 | -1.09% | 191 |
| Apr 17, 2026 | 267.30 | 268.70 | 266.60 | 266.60 | 266.60 | -1.77% | 93 |
| Apr 16, 2026 | 269.10 | 272.00 | 269.10 | 271.40 | 271.40 | 0.74% | 398 |
| Apr 15, 2026 | 266.40 | 269.40 | 266.00 | 269.40 | 269.40 | 1.01% | 174 |
| Apr 14, 2026 | 265.40 | 266.70 | 265.40 | 266.70 | 266.70 | 0.19% | 343 |
| Apr 13, 2026 | 259.50 | 266.20 | 259.50 | 266.20 | 266.20 | 3.14% | 24 |
| Apr 10, 2026 | 266.20 | 267.90 | 258.10 | 258.10 | 258.10 | -3.59% | 69 |
| Apr 9, 2026 | 269.80 | 269.80 | 267.70 | 267.70 | 267.70 | -0.85% | 5 |
| Apr 8, 2026 | 267.70 | 270.00 | 267.50 | 270.00 | 270.00 | 1.96% | 162 |
| Apr 7, 2026 | 265.60 | 267.70 | 264.00 | 264.80 | 264.80 | -1.27% | 95 |
| Apr 2, 2026 | 258.80 | 269.40 | 258.80 | 268.20 | 268.20 | 0.75% | 394 |
| Apr 1, 2026 | 254.40 | 268.00 | 254.40 | 266.20 | 266.20 | 5.63% | 324 |
| Mar 31, 2026 | 247.10 | 253.30 | 247.10 | 252.00 | 252.00 | 2.52% | 258 |
| Mar 30, 2026 | 234.80 | 245.80 | 234.80 | 245.80 | 245.80 | 3.71% | 66 |
| Mar 27, 2026 | 241.60 | 241.60 | 237.00 | 237.00 | 237.00 | -2.03% | 79 |
| Mar 26, 2026 | 244.40 | 244.40 | 240.50 | 241.90 | 241.90 | 0.67% | 238 |
| Mar 25, 2026 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | 1.01% | - |
| Mar 24, 2026 | 237.90 | 238.00 | 237.90 | 237.90 | 237.90 | -2.18% | 36 |
| Mar 23, 2026 | 234.70 | 243.30 | 234.70 | 243.20 | 243.20 | 0.95% | 189 |
| Mar 20, 2026 | 249.20 | 249.20 | 240.90 | 240.90 | 240.90 | -3.41% | 87 |
| Mar 19, 2026 | 250.50 | 250.50 | 249.40 | 249.40 | 249.40 | -1.54% | 170 |
| Mar 18, 2026 | 248.30 | 253.30 | 248.30 | 253.30 | 253.30 | 2.30% | 120 |
| Mar 17, 2026 | 250.40 | 250.40 | 246.80 | 247.60 | 247.60 | -0.36% | 100 |
| Mar 16, 2026 | 257.90 | 257.90 | 248.50 | 248.50 | 248.50 | -1.78% | 168 |
| 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 |