Thales S.A. (FRA:CSF)
Germany · Delayed Price · Currency is EUR 216.30
-5.00 (-2.26%)
At close: Jun 26, 2026
FRA:CSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 214.20 | 214.20 | 214.00 | 214.00 | - | -3.30% | 860 |
| 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 |
| 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 |