Thales S.A. (FRA:CSF)
Germany · Delayed Price · Currency is EUR 224.10
+0.70 (0.31%)
At close: Jul 20, 2026
FRA:CSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 225.90 | 225.90 | 221.50 | 221.50 | 221.50 | -2.16% | 92 |
| Jul 9, 2026 | 235.60 | 235.60 | 225.90 | 226.40 | 226.40 | -3.08% | 35 |
| Jul 8, 2026 | 237.00 | 237.00 | 233.00 | 233.60 | 233.60 | -4.46% | 102 |
| Jul 7, 2026 | 240.80 | 246.00 | 240.80 | 244.50 | 244.50 | 0.95% | 45 |
| Jul 6, 2026 | 232.90 | 242.70 | 232.90 | 242.20 | 242.20 | 2.80% | 352 |
| Jul 3, 2026 | 240.90 | 241.20 | 235.60 | 235.60 | 235.60 | -1.42% | 152 |
| Jul 2, 2026 | 228.40 | 240.20 | 228.40 | 239.00 | 239.00 | 4.37% | 79 |
| Jul 1, 2026 | 224.30 | 229.40 | 224.30 | 229.00 | 229.00 | 1.78% | 29 |
| Jun 30, 2026 | 221.10 | 225.00 | 221.10 | 225.00 | 225.00 | 2.04% | 137 |
| Jun 29, 2026 | 216.30 | 220.50 | 216.30 | 220.50 | 220.50 | 1.94% | 164 |
| Jun 26, 2026 | 214.20 | 216.30 | 213.30 | 216.30 | 216.30 | -2.26% | 982 |
| Jun 25, 2026 | 224.70 | 224.70 | 219.30 | 221.30 | 221.30 | -3.19% | 184 |
| Jun 24, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | 0.22% | - |
| Jun 23, 2026 | 225.60 | 228.10 | 225.60 | 228.10 | 228.10 | 1.38% | 76 |
| Jun 22, 2026 | 232.20 | 232.20 | 225.00 | 225.00 | 225.00 | -2.39% | 78 |
| Jun 19, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -0.22% | - |
| Jun 18, 2026 | 229.40 | 231.00 | 229.40 | 231.00 | 231.00 | 0.48% | 54 |
| Jun 17, 2026 | 227.80 | 229.90 | 227.80 | 229.90 | 229.90 | 0.92% | 108 |
| Jun 16, 2026 | 230.70 | 234.80 | 227.80 | 227.80 | 227.80 | -1.43% | 213 |
| Jun 15, 2026 | 235.30 | 236.90 | 231.10 | 231.10 | 231.10 | -0.99% | 170 |
| Jun 12, 2026 | 238.30 | 238.30 | 233.40 | 233.40 | 233.40 | -1.97% | 80 |
| Jun 11, 2026 | 232.00 | 238.10 | 232.00 | 238.10 | 238.10 | 2.90% | 1,852 |
| Jun 10, 2026 | 230.00 | 235.60 | 230.00 | 231.40 | 231.40 | 0.22% | 205 |
| Jun 9, 2026 | 230.70 | 233.00 | 229.50 | 230.90 | 230.90 | -0.56% | 34 |
| Jun 8, 2026 | 227.80 | 232.20 | 227.80 | 232.20 | 232.20 | 0.48% | 50 |
| Jun 5, 2026 | 229.70 | 231.10 | 229.70 | 231.10 | 231.10 | 2.71% | 5 |
| Jun 4, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.18% | 1 |
| Jun 3, 2026 | 226.20 | 226.40 | 225.00 | 225.40 | 225.40 | -0.66% | 327 |
| Jun 2, 2026 | 231.10 | 234.00 | 226.90 | 226.90 | 226.90 | -1.13% | 67 |
| Jun 1, 2026 | 239.60 | 239.60 | 228.90 | 229.50 | 229.50 | -4.45% | 717 |
| May 29, 2026 | 240.30 | 241.60 | 239.80 | 240.20 | 240.20 | 0.97% | 95 |
| May 28, 2026 | 231.10 | 240.00 | 231.10 | 237.90 | 237.90 | 1.49% | 96 |
| May 27, 2026 | 229.90 | 234.40 | 229.90 | 234.40 | 234.40 | 0.82% | 14 |
| May 26, 2026 | 230.40 | 232.50 | 230.40 | 232.50 | 232.50 | 0.43% | 46 |
| May 25, 2026 | 231.60 | 232.50 | 231.50 | 231.50 | 231.50 | 1.09% | 126 |
| May 22, 2026 | 226.40 | 229.90 | 226.40 | 229.00 | 229.00 | 0.62% | 250 |
| May 21, 2026 | 229.20 | 230.10 | 227.60 | 227.60 | 227.60 | -1.17% | 59 |
| May 20, 2026 | 225.90 | 230.30 | 225.90 | 230.30 | 230.30 | 5.74% | 229 |
| May 19, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -0.32% | - |
| May 18, 2026 | 215.80 | 218.50 | 215.00 | 218.50 | 218.50 | 0.67% | 524 |
| May 15, 2026 | 220.10 | 223.50 | 220.00 | 220.00 | 217.05 | -1.57% | 417 |
| May 14, 2026 | 224.40 | 224.40 | 222.80 | 223.50 | 220.50 | 0.09% | 96 |
| May 13, 2026 | 229.20 | 229.20 | 222.20 | 223.30 | 220.31 | -1.11% | 64 |
| May 12, 2026 | 224.30 | 226.40 | 224.30 | 225.80 | 222.77 | 0.13% | 23 |