Thales S.A. (THLEF)
OTCMKTS · Delayed Price · Currency is USD
265.85
-0.60 (-0.23%)
At close: Aug 28, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 258.00 | 265.85 | 258.00 | 265.85 | 265.85 | -0.23% | 145 |
| Aug 27, 2025 | 253.59 | 266.45 | 253.59 | 266.45 | 266.45 | 3.48% | 316 |
| Aug 26, 2025 | 265.00 | 265.00 | 257.48 | 257.48 | 257.48 | -5.02% | 363 |
| Aug 25, 2025 | 267.00 | 272.10 | 265.50 | 271.10 | 271.10 | 2.30% | 266 |
| Aug 22, 2025 | 265.50 | 267.90 | 265.00 | 265.00 | 265.00 | -4.61% | 560 |
| Aug 21, 2025 | 272.00 | 277.80 | 266.25 | 277.80 | 277.80 | 2.83% | 56 |
| Aug 20, 2025 | 257.48 | 270.15 | 257.48 | 270.15 | 270.15 | 1.90% | 266 |
| Aug 19, 2025 | 274.50 | 274.50 | 265.10 | 265.10 | 265.10 | -5.29% | 357 |
| Aug 18, 2025 | 269.23 | 280.00 | 269.23 | 279.90 | 279.90 | 3.67% | 98 |
| Aug 15, 2025 | 275.00 | 278.85 | 270.00 | 270.00 | 270.00 | 0.19% | 100 |
| Aug 14, 2025 | 269.00 | 274.30 | 269.00 | 269.50 | 269.50 | 0.07% | 66 |
| Aug 13, 2025 | 266.50 | 269.70 | 266.50 | 269.30 | 269.30 | 0.96% | 35 |
| Aug 12, 2025 | 267.60 | 267.60 | 264.00 | 266.75 | 266.75 | 1.04% | 421 |
| Aug 11, 2025 | 272.20 | 272.20 | 258.50 | 264.00 | 264.00 | -0.41% | 313 |
| Aug 8, 2025 | 274.25 | 274.25 | 265.10 | 265.10 | 265.10 | -5.51% | 264 |
| Aug 7, 2025 | 264.35 | 282.62 | 264.35 | 280.57 | 280.57 | 5.68% | 993 |
| Aug 6, 2025 | 287.45 | 287.45 | 264.79 | 265.50 | 265.50 | 0.08% | 200 |
| Aug 5, 2025 | 270.00 | 275.79 | 264.79 | 265.29 | 265.29 | -1.74% | 438 |
| Aug 4, 2025 | 283.57 | 283.57 | 269.49 | 269.99 | 269.99 | -1.46% | 168 |
| Aug 1, 2025 | 264.79 | 274.00 | 264.79 | 274.00 | 274.00 | 3.40% | 158 |
| Jul 31, 2025 | 264.79 | 268.52 | 264.79 | 265.00 | 265.00 | -0.21% | 397 |
| Jul 30, 2025 | 267.44 | 270.82 | 265.00 | 265.55 | 265.55 | -2.51% | 290 |
| Jul 29, 2025 | 267.00 | 277.00 | 267.00 | 272.40 | 272.40 | 1.64% | 95 |
| Jul 28, 2025 | 277.50 | 277.50 | 264.79 | 268.00 | 268.00 | -6.90% | 2,008 |
| Jul 25, 2025 | 293.75 | 293.75 | 281.00 | 287.88 | 287.88 | 1.03% | 418 |
| Jul 24, 2025 | 285.61 | 287.00 | 279.39 | 284.95 | 284.95 | -0.05% | 77 |
| Jul 23, 2025 | 286.01 | 286.01 | 278.51 | 285.09 | 285.09 | -0.32% | 266 |
| Jul 22, 2025 | 276.58 | 287.00 | 276.58 | 286.00 | 286.00 | -1.07% | 74 |
| Jul 21, 2025 | 283.55 | 296.10 | 283.55 | 289.09 | 289.09 | -0.19% | 162 |
| Jul 18, 2025 | 296.83 | 296.83 | 289.00 | 289.65 | 289.65 | 0.71% | 594 |
| Jul 17, 2025 | 285.50 | 291.00 | 285.00 | 287.60 | 287.60 | 0.88% | 153 |
| Jul 16, 2025 | 286.80 | 286.80 | 285.00 | 285.10 | 285.10 | -0.68% | 219 |
| Jul 15, 2025 | 297.40 | 299.12 | 287.06 | 287.06 | 287.06 | -4.31% | 261 |
| Jul 14, 2025 | 294.50 | 300.00 | 294.50 | 299.99 | 299.99 | 3.26% | 126 |
| Jul 11, 2025 | 298.00 | 298.00 | 290.51 | 290.51 | 290.51 | -0.61% | 137 |
| Jul 10, 2025 | 283.50 | 296.32 | 283.50 | 292.28 | 292.28 | 0.61% | 45 |
| Jul 9, 2025 | 294.34 | 294.50 | 285.00 | 290.50 | 290.50 | 0.41% | 252 |
| Jul 8, 2025 | 290.00 | 300.00 | 289.00 | 289.30 | 289.30 | 0.94% | 140 |
| Jul 7, 2025 | 297.46 | 297.46 | 286.10 | 286.60 | 286.60 | 0.17% | 252 |
| Jul 3, 2025 | 296.64 | 296.64 | 272.65 | 286.10 | 286.10 | 0.39% | 17 |
| Jul 2, 2025 | 287.00 | 287.00 | 273.50 | 285.00 | 285.00 | 2.73% | 332 |
| Jul 1, 2025 | 276.50 | 289.90 | 276.50 | 277.43 | 277.43 | -4.97% | 294 |
| Jun 30, 2025 | 296.00 | 296.50 | 291.00 | 291.95 | 291.95 | 0.38% | 43 |
| Jun 27, 2025 | 288.75 | 295.50 | 280.50 | 290.85 | 290.85 | -1.57% | 339 |
| Jun 26, 2025 | 291.11 | 300.00 | 291.11 | 295.50 | 295.50 | 3.46% | 720 |
| Jun 25, 2025 | 278.00 | 285.61 | 278.00 | 285.61 | 285.61 | 2.77% | 552 |
| Jun 24, 2025 | 278.55 | 281.00 | 275.00 | 277.90 | 277.90 | -2.83% | 917 |
| Jun 23, 2025 | 288.95 | 288.95 | 285.98 | 285.98 | 285.98 | 1.05% | 52 |
| Jun 20, 2025 | 274.70 | 292.55 | 274.70 | 283.00 | 283.00 | 0.35% | 280 |
| Jun 18, 2025 | 292.15 | 293.00 | 282.00 | 282.00 | 282.00 | -3.92% | 243 |