Thales S.A. (LON:0IW5)
London · Delayed Price · Currency is GBP · Price in EUR 240.20
+2.30 (0.97%)
At close: Nov 7, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 238.50 | 241.50 | 237.00 | 240.20 | 240.20 | 0.97% | 2,278 |
| Nov 6, 2025 | 243.05 | 243.30 | 235.00 | 237.90 | 237.90 | -1.86% | 2,183 |
| Nov 5, 2025 | 246.00 | 246.50 | 240.60 | 242.40 | 242.40 | -1.86% | 26,763 |
| Nov 4, 2025 | 249.05 | 247.70 | 244.60 | 247.00 | 247.00 | -0.64% | 2,698 |
| Nov 3, 2025 | 248.90 | 250.80 | 247.80 | 248.60 | 248.60 | 0.69% | 5,449 |
| Oct 31, 2025 | 246.30 | 248.40 | 245.30 | 246.90 | 246.90 | 0.45% | 5,248 |
| Oct 30, 2025 | 247.05 | 248.60 | 245.00 | 245.80 | 245.80 | -0.12% | 6,518 |
| Oct 29, 2025 | 253.05 | 256.80 | 245.90 | 246.10 | 246.10 | -2.61% | 66,091 |
| Oct 28, 2025 | 251.45 | 254.20 | 249.80 | 252.70 | 252.70 | 0.68% | 2,983 |
| Oct 27, 2025 | 255.45 | 255.50 | 247.80 | 251.00 | 251.00 | -0.71% | 18,101 |
| Oct 24, 2025 | 261.05 | 262.70 | 249.50 | 252.80 | 252.80 | -3.25% | 3,316 |
| Oct 23, 2025 | 262.50 | 266.70 | 260.50 | 261.30 | 261.30 | 0.46% | 10,769 |
| Oct 22, 2025 | 257.05 | 262.60 | 257.60 | 260.10 | 260.10 | 1.88% | 56,539 |
| Oct 21, 2025 | 255.25 | 256.40 | 253.70 | 255.30 | 255.30 | 0.34% | 152,259 |
| Oct 20, 2025 | 247.05 | 255.60 | 248.70 | 254.42 | 254.42 | 3.51% | 63,661 |
| Oct 17, 2025 | 249.05 | 249.70 | 243.40 | 245.80 | 245.80 | -0.85% | 10,222 |
| Oct 16, 2025 | 248.00 | 254.20 | 246.20 | 247.90 | 247.90 | -1.12% | 929,835 |
| Oct 15, 2025 | 256.00 | 258.10 | 249.50 | 250.70 | 250.70 | -2.79% | 3,484 |
| Oct 14, 2025 | 254.20 | 258.20 | 250.20 | 257.90 | 257.90 | 0.94% | 4,623 |
| Oct 13, 2025 | 257.45 | 258.70 | 252.30 | 255.50 | 255.50 | -1.05% | 3,973 |
| Oct 10, 2025 | 262.00 | 264.50 | 254.00 | 258.20 | 258.20 | -1.71% | 6,848 |
| Oct 9, 2025 | 264.00 | 264.50 | 261.10 | 262.70 | 262.70 | -0.83% | 47,433 |
| Oct 8, 2025 | 261.55 | 265.20 | 261.10 | 264.90 | 264.90 | 1.73% | 111,255 |
| Oct 7, 2025 | 261.35 | 263.80 | 259.20 | 260.40 | 260.40 | -0.80% | 16,994 |
| Oct 6, 2025 | 270.00 | 270.90 | 257.70 | 262.50 | 262.50 | -3.14% | 4,571 |
| Oct 3, 2025 | 270.00 | 272.80 | 268.10 | 271.00 | 271.00 | -0.73% | 87,861 |
| Oct 2, 2025 | 266.50 | 279.30 | 267.20 | 273.00 | 273.00 | 3.84% | 100,532 |
| Oct 1, 2025 | 267.05 | 266.80 | 261.20 | 262.91 | 262.91 | -1.38% | 5,391 |
| Sep 30, 2025 | 262.80 | 266.60 | 260.00 | 266.60 | 266.60 | 1.18% | 6,610 |
| Sep 29, 2025 | 259.25 | 265.00 | 257.30 | 263.50 | 263.50 | 1.62% | 19,049 |
| Sep 26, 2025 | 256.50 | 260.80 | 256.50 | 259.30 | 259.30 | 1.13% | 2,367 |
| Sep 25, 2025 | 255.05 | 259.00 | 251.80 | 256.40 | 256.40 | 0.04% | 57,474 |
| Sep 24, 2025 | 252.90 | 258.00 | 251.20 | 256.30 | 256.30 | 2.36% | 28,678 |
| Sep 23, 2025 | 251.45 | 253.30 | 248.40 | 250.40 | 250.40 | -0.16% | 18,580 |
| Sep 22, 2025 | 246.50 | 250.80 | 246.70 | 250.80 | 250.80 | 1.46% | 58,093 |
| Sep 19, 2025 | 249.45 | 249.90 | 245.50 | 247.20 | 247.20 | -3.45% | 109,089 |
| Sep 18, 2025 | 257.05 | 257.10 | 252.80 | 256.05 | 256.05 | 1.08% | 10,207 |
| Sep 17, 2025 | 259.25 | 263.10 | 252.90 | 253.30 | 253.30 | -2.29% | 48,501 |
| Sep 16, 2025 | 264.00 | 266.10 | 257.70 | 259.25 | 259.25 | -1.13% | 23,141 |
| Sep 15, 2025 | 251.45 | 262.50 | 251.00 | 262.20 | 262.20 | 4.67% | 35,976 |
| Sep 12, 2025 | 245.05 | 250.70 | 244.80 | 250.50 | 250.50 | 2.79% | 44,499 |
| Sep 11, 2025 | 236.00 | 243.90 | 234.60 | 243.70 | 243.70 | 3.66% | 283,982 |
| Sep 10, 2025 | 231.65 | 237.90 | 231.00 | 235.10 | 235.10 | 3.02% | 17,710 |
| Sep 9, 2025 | 224.40 | 228.90 | 222.10 | 228.20 | 228.20 | 1.60% | 159,180 |
| Sep 8, 2025 | 222.40 | 224.80 | 221.60 | 224.60 | 224.60 | 1.08% | 66,328 |
| Sep 5, 2025 | 222.20 | 224.30 | 221.30 | 222.20 | 222.20 | 0.05% | 3,575 |
| Sep 4, 2025 | 223.05 | 224.70 | 220.90 | 222.10 | 222.10 | -0.76% | 2,041 |
| Sep 3, 2025 | 220.80 | 224.90 | 220.70 | 223.80 | 223.80 | 2.31% | 2,345 |
| Sep 2, 2025 | 222.00 | 224.50 | 217.40 | 218.75 | 218.75 | -2.43% | 8,685 |
| Sep 1, 2025 | 224.20 | 226.30 | 222.80 | 224.20 | 224.20 | -0.44% | 5,659 |