Thales S.A. (THLEF)
OTCMKTS · Delayed Price · Currency is USD
280.57
+15.07 (5.68%)
At close: Aug 7, 2025

Thales Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025264.35282.62264.35280.57280.575.68%993
Aug 6, 2025287.45287.45264.79265.50265.500.08%200
Aug 5, 2025270.00275.79264.79265.29265.29-1.74%438
Aug 4, 2025283.57283.57269.49269.99269.99-1.46%168
Aug 1, 2025264.79274.00264.79274.00274.003.40%158
Jul 31, 2025264.79268.52264.79265.00265.00-0.21%397
Jul 30, 2025267.44270.82265.00265.55265.55-2.51%290
Jul 29, 2025267.00277.00267.00272.40272.401.64%95
Jul 28, 2025277.50277.50264.79268.00268.00-6.90%2,008
Jul 25, 2025293.75293.75281.00287.88287.881.03%418
Jul 24, 2025285.61287.00279.39284.95284.95-0.05%77
Jul 23, 2025286.01286.01278.51285.09285.09-0.32%266
Jul 22, 2025276.58287.00276.58286.00286.00-1.07%74
Jul 21, 2025283.55296.10283.55289.09289.09-0.19%162
Jul 18, 2025296.83296.83289.00289.65289.650.71%594
Jul 17, 2025285.50291.00285.00287.60287.600.88%153
Jul 16, 2025286.80286.80285.00285.10285.10-0.68%219
Jul 15, 2025297.40299.12287.06287.06287.06-4.31%261
Jul 14, 2025294.50300.00294.50299.99299.993.26%126
Jul 11, 2025298.00298.00290.51290.51290.51-0.61%137
Jul 10, 2025283.50296.32283.50292.28292.280.61%45
Jul 9, 2025294.34294.50285.00290.50290.500.41%252
Jul 8, 2025290.00300.00289.00289.30289.300.94%140
Jul 7, 2025297.46297.46286.10286.60286.600.17%252
Jul 3, 2025296.64296.64272.65286.10286.100.39%17
Jul 2, 2025287.00287.00273.50285.00285.002.73%332
Jul 1, 2025276.50289.90276.50277.43277.43-4.97%294
Jun 30, 2025296.00296.50291.00291.95291.950.38%43
Jun 27, 2025288.75295.50280.50290.85290.85-1.57%339
Jun 26, 2025291.11300.00291.11295.50295.503.46%720
Jun 25, 2025278.00285.61278.00285.61285.612.77%552
Jun 24, 2025278.55281.00275.00277.90277.90-2.83%917
Jun 23, 2025288.95288.95285.98285.98285.981.05%52
Jun 20, 2025274.70292.55274.70283.00283.000.35%280
Jun 18, 2025292.15293.00282.00282.00282.00-3.92%243
Jun 17, 2025295.49295.49280.50293.50293.500.62%387
Jun 16, 2025297.75297.75287.50291.70291.70-1.12%405
Jun 13, 2025288.10297.50288.10295.00295.003.62%262
Jun 12, 2025288.80292.00284.70284.70284.70-1.42%46
Jun 11, 2025278.55288.98278.55288.80288.802.78%579
Jun 10, 2025299.25299.25279.78281.00281.00-4.13%399
Jun 9, 2025287.00296.35285.00293.10293.10-1.35%750
Jun 6, 2025305.00305.00291.50297.10297.10-5.68%420
Jun 5, 2025308.15317.06308.15315.00315.002.27%181
Jun 4, 2025306.00314.00302.85308.00308.00-1.71%376
Jun 3, 2025320.35320.35306.50313.35313.35-0.05%452
Jun 2, 2025315.00315.35303.50313.50313.501.24%500
May 30, 2025308.85309.65301.00309.65309.65-0.63%19,296
May 29, 2025305.57311.62301.00311.62311.62-0.12%230
May 28, 2025305.57314.99305.57312.00312.003.65%228