Thales S.A. (FRA:CSF)
Germany · Delayed Price · Currency is EUR 225.40
-1.50 (-0.66%)
Last updated: Jun 3, 2026, 12:13 PM CET
FRA:CSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 226.20 | 226.40 | 225.00 | 225.40 | - | -0.66% | 53 |
| 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 |
| May 11, 2026 | 230.40 | 230.40 | 223.00 | 225.50 | 222.48 | -1.74% | 543 |
| May 8, 2026 | 233.70 | 233.70 | 229.50 | 229.50 | 226.42 | -1.96% | 60 |
| May 7, 2026 | 240.20 | 240.30 | 233.00 | 234.10 | 230.96 | -1.56% | 55 |
| May 6, 2026 | 236.30 | 240.90 | 236.30 | 237.80 | 234.61 | 0.85% | 567 |
| May 5, 2026 | 232.70 | 238.00 | 232.70 | 235.80 | 232.64 | 1.03% | 166 |
| May 4, 2026 | 233.10 | 234.30 | 232.90 | 233.40 | 230.27 | 0.43% | 22 |
| Apr 30, 2026 | 228.50 | 233.20 | 228.50 | 232.40 | 229.28 | 1.48% | 18 |
| Apr 29, 2026 | 232.10 | 232.10 | 229.00 | 229.00 | 225.93 | -1.46% | 181 |
| Apr 28, 2026 | 232.00 | 232.60 | 229.90 | 232.40 | 229.28 | 0.30% | 178 |
| Apr 27, 2026 | 233.60 | 234.00 | 230.60 | 231.70 | 228.59 | -0.56% | 293 |
| Apr 24, 2026 | 241.90 | 241.90 | 233.00 | 233.00 | 229.88 | -4.04% | 22 |
| Apr 23, 2026 | 241.40 | 242.80 | 241.00 | 242.80 | 239.54 | -1.02% | 16 |
| Apr 22, 2026 | 249.30 | 249.30 | 244.10 | 245.30 | 242.01 | -1.05% | 550 |
| Apr 21, 2026 | 262.00 | 262.00 | 247.90 | 247.90 | 244.58 | -5.99% | 913 |
| Apr 20, 2026 | 263.10 | 266.30 | 260.20 | 263.70 | 260.16 | -1.09% | 191 |
| Apr 17, 2026 | 267.30 | 268.70 | 266.60 | 266.60 | 263.03 | -1.77% | 93 |
| Apr 16, 2026 | 269.10 | 272.00 | 269.10 | 271.40 | 267.76 | 0.74% | 398 |
| Apr 15, 2026 | 266.40 | 269.40 | 266.00 | 269.40 | 265.79 | 1.01% | 174 |
| Apr 14, 2026 | 265.40 | 266.70 | 265.40 | 266.70 | 263.12 | 0.19% | 343 |
| Apr 13, 2026 | 259.50 | 266.20 | 259.50 | 266.20 | 262.63 | 3.14% | 24 |
| Apr 10, 2026 | 266.20 | 267.90 | 258.10 | 258.10 | 254.64 | -3.59% | 69 |
| Apr 9, 2026 | 269.80 | 269.80 | 267.70 | 267.70 | 264.11 | -0.85% | 5 |
| Apr 8, 2026 | 267.70 | 270.00 | 267.50 | 270.00 | 266.38 | 1.96% | 162 |
| Apr 7, 2026 | 265.60 | 267.70 | 264.00 | 264.80 | 261.25 | -1.27% | 95 |
| Apr 2, 2026 | 258.80 | 269.40 | 258.80 | 268.20 | 264.60 | 0.75% | 394 |
| Apr 1, 2026 | 254.40 | 268.00 | 254.40 | 266.20 | 262.63 | 5.63% | 324 |
| Mar 31, 2026 | 247.10 | 253.30 | 247.10 | 252.00 | 248.62 | 2.52% | 258 |
| Mar 30, 2026 | 234.80 | 245.80 | 234.80 | 245.80 | 242.50 | 3.71% | 66 |
| Mar 27, 2026 | 241.60 | 241.60 | 237.00 | 237.00 | 233.82 | -2.03% | 79 |
| Mar 26, 2026 | 244.40 | 244.40 | 240.50 | 241.90 | 238.66 | 0.67% | 238 |
| Mar 25, 2026 | 240.30 | 240.30 | 240.30 | 240.30 | 237.08 | 1.01% | - |
| Mar 24, 2026 | 237.90 | 238.00 | 237.90 | 237.90 | 234.71 | -2.18% | 36 |
| Mar 23, 2026 | 234.70 | 243.30 | 234.70 | 243.20 | 239.94 | 0.95% | 189 |