Thales S.A. (FRA:CSF)
Germany · Delayed Price · Currency is EUR 249.40
-1.80 (-0.72%)
Last updated: Aug 26, 2026, 5:37 PM CET
FRA:CSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | - | -0.64% | - |
| 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 |
| 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 |