Thales S.A. (LON:0IW5)
London · Delayed Price · Currency is GBP · Price in EUR 264.03
+5.97 (2.31%)
At close: Feb 20, 2026
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 263.85 | 265.00 | 260.70 | 264.03 | 264.03 | 2.31% | 26,991 |
| Feb 19, 2026 | 258.00 | 263.30 | 255.40 | 258.06 | 258.06 | -1.16% | 30,673 |
| Feb 18, 2026 | 252.70 | 264.00 | 252.30 | 261.10 | 261.10 | 6.01% | 23,421 |
| Feb 17, 2026 | 252.50 | 252.30 | 244.00 | 246.30 | 246.30 | -0.78% | 67,362 |
| Feb 16, 2026 | 246.90 | 252.90 | 245.60 | 248.23 | 248.23 | -0.03% | 2,478 |
| Feb 13, 2026 | 246.80 | 248.50 | 244.30 | 248.30 | 248.30 | -0.32% | 35,472 |
| Feb 12, 2026 | 246.60 | 252.20 | 242.40 | 249.10 | 249.10 | -0.12% | 164,469 |
| Feb 11, 2026 | 252.50 | 252.90 | 244.70 | 249.40 | 249.40 | -1.38% | 8,718 |
| Feb 10, 2026 | 258.50 | 258.00 | 252.10 | 252.90 | 252.90 | -1.71% | 323,966 |
| Feb 9, 2026 | 250.80 | 258.20 | 251.10 | 257.30 | 257.30 | 3.13% | 33,617 |
| Feb 6, 2026 | 247.05 | 250.50 | 243.70 | 249.50 | 249.50 | 0.08% | 11,434 |
| Feb 5, 2026 | 250.80 | 253.80 | 245.70 | 249.30 | 249.30 | -4.04% | 3,145 |
| Feb 4, 2026 | 258.60 | 260.30 | 253.20 | 259.80 | 259.80 | 0.78% | 14,532 |
| Feb 3, 2026 | 259.75 | 262.40 | 256.40 | 257.80 | 257.80 | 1.03% | 491,710 |
| Feb 2, 2026 | 256.50 | 259.60 | 255.00 | 255.17 | 255.17 | -0.34% | 401,215 |
| Jan 30, 2026 | 255.05 | 257.90 | 253.90 | 256.05 | 256.05 | 0.06% | 4,115 |
| Jan 29, 2026 | 260.00 | 261.40 | 255.90 | 255.90 | 255.90 | -2.70% | 661,886 |
| Jan 28, 2026 | 261.45 | 263.80 | 257.20 | 263.00 | 263.00 | 1.15% | 644,785 |
| Jan 27, 2026 | 257.75 | 260.90 | 255.10 | 260.00 | 260.00 | 1.72% | 190,811 |
| Jan 26, 2026 | 259.05 | 262.00 | 253.40 | 255.60 | 255.60 | -0.20% | 3,956 |
| Jan 23, 2026 | 251.05 | 258.50 | 250.00 | 256.10 | 256.10 | -0.23% | 15,497 |
| Jan 22, 2026 | 258.50 | 270.00 | 250.00 | 256.70 | 256.70 | -2.54% | 25,045 |
| Jan 21, 2026 | 264.40 | 265.20 | 257.00 | 263.39 | 263.39 | -0.38% | 102,155 |
| Jan 20, 2026 | 264.50 | 265.60 | 259.30 | 264.40 | 264.40 | - | 428,931 |
| Jan 19, 2026 | 266.70 | 269.70 | 263.10 | 264.40 | 264.40 | 1.34% | 132,263 |
| Jan 16, 2026 | 256.00 | 262.70 | 255.70 | 260.90 | 260.90 | 2.31% | 514,127 |
| Jan 15, 2026 | 256.00 | 257.10 | 253.50 | 255.00 | 255.00 | -3.08% | 129,827 |
| Jan 14, 2026 | 263.45 | 264.90 | 257.80 | 263.10 | 263.10 | -0.45% | 29,602 |
| Jan 13, 2026 | 267.45 | 267.70 | 263.20 | 264.30 | 264.30 | -2.15% | 189,441 |
| Jan 12, 2026 | 266.00 | 274.30 | 266.60 | 270.10 | 270.10 | 1.82% | 291,063 |
| Jan 9, 2026 | 265.45 | 266.80 | 262.70 | 265.28 | 265.28 | -0.38% | 9,247 |
| Jan 8, 2026 | 268.20 | 273.20 | 263.90 | 266.30 | 266.30 | -0.63% | 81,721 |
| Jan 7, 2026 | 250.00 | 268.50 | 247.50 | 268.00 | 268.00 | 7.89% | 23,987 |
| Jan 6, 2026 | 246.00 | 252.20 | 244.00 | 248.40 | 248.40 | 0.93% | 7,320 |
| Jan 5, 2026 | 237.45 | 246.90 | 239.20 | 246.10 | 246.10 | 4.59% | 146,300 |
| Jan 2, 2026 | 228.50 | 235.60 | 228.10 | 235.30 | 235.30 | 2.39% | 1,155 |
| Dec 31, 2025 | 229.15 | 229.80 | 227.60 | 229.80 | 229.80 | 0.35% | 294 |
| Dec 30, 2025 | 226.50 | 229.10 | 226.50 | 229.00 | 229.00 | 0.79% | 1,071 |
| Dec 29, 2025 | 228.60 | 229.40 | 224.50 | 227.20 | 227.20 | -0.61% | 1,990 |
| Dec 24, 2025 | 228.50 | 229.80 | 228.20 | 228.60 | 228.60 | -0.09% | 570 |
| Dec 23, 2025 | 231.45 | 232.60 | 227.00 | 228.80 | 228.80 | -0.65% | 9,140 |
| Dec 22, 2025 | 229.65 | 230.50 | 228.10 | 230.30 | 230.30 | 0.22% | 581,016 |
| Dec 19, 2025 | 231.45 | 232.10 | 229.20 | 229.80 | 229.80 | 0.57% | 8,795 |
| Dec 18, 2025 | 228.00 | 231.10 | 226.50 | 228.50 | 228.50 | 0.44% | 1,358,598 |
| Dec 17, 2025 | 227.75 | 230.90 | 227.50 | 227.50 | 227.50 | - | 818,590 |
| Dec 16, 2025 | 229.05 | 228.70 | 224.90 | 227.50 | 227.50 | -1.64% | 864,122 |
| Dec 15, 2025 | 230.50 | 232.10 | 228.60 | 231.30 | 231.30 | 0.04% | 5,859 |
| Dec 12, 2025 | 230.00 | 232.60 | 229.40 | 231.20 | 231.20 | 1.36% | 974 |
| Dec 11, 2025 | 228.00 | 230.70 | 226.60 | 228.10 | 228.10 | 0.04% | 1,562 |
| Dec 10, 2025 | 231.45 | 231.60 | 225.60 | 228.00 | 228.00 | -2.10% | 75,242 |