Thales S.A. (THLEF)
OTCMKTS · Delayed Price · Currency is USD
286.55
+2.72 (0.96%)
At close: Oct 31, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 283.73 | 289.42 | 280.50 | 286.55 | 286.55 | 0.96% | 22 |
| Oct 30, 2025 | 289.28 | 289.28 | 283.83 | 283.83 | 283.83 | -4.31% | 48 |
| Oct 29, 2025 | 291.06 | 296.61 | 286.00 | 296.61 | 296.61 | 0.21% | 172 |
| Oct 28, 2025 | 295.95 | 296.00 | 295.95 | 296.00 | 296.00 | 1.51% | 56 |
| Oct 27, 2025 | 287.50 | 294.79 | 287.50 | 291.59 | 291.59 | -1.16% | 113 |
| Oct 24, 2025 | 299.51 | 299.51 | 295.00 | 295.00 | 295.00 | -0.30% | 1,082 |
| Oct 23, 2025 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | - | 5 |
| Oct 22, 2025 | 302.00 | 304.05 | 291.70 | 295.90 | 295.90 | -2.05% | 66 |
| Oct 21, 2025 | 304.57 | 304.57 | 289.59 | 302.10 | 302.10 | 2.41% | 1,780 |
| Oct 20, 2025 | 303.00 | 310.00 | 286.67 | 295.00 | 295.00 | -1.15% | 246 |
| Oct 17, 2025 | 288.00 | 298.44 | 285.00 | 298.44 | 298.44 | 0.11% | 11,909 |
| Oct 16, 2025 | 290.35 | 308.20 | 288.00 | 298.10 | 298.10 | 3.15% | 331 |
| Oct 15, 2025 | 295.27 | 296.86 | 288.50 | 289.00 | 289.00 | -1.37% | 273 |
| Oct 14, 2025 | 300.08 | 300.08 | 293.00 | 293.00 | 293.00 | -0.72% | 51 |
| Oct 13, 2025 | 295.38 | 304.27 | 295.12 | 295.12 | 295.12 | -1.97% | 143 |
| Oct 10, 2025 | 305.85 | 305.85 | 292.00 | 301.05 | 301.05 | 1.38% | 249 |
| Oct 9, 2025 | 298.88 | 308.00 | 296.94 | 296.94 | 296.94 | -1.87% | 142 |
| Oct 8, 2025 | 305.96 | 315.66 | 297.00 | 302.61 | 302.61 | -3.00% | 729 |
| Oct 7, 2025 | 305.07 | 311.97 | 300.85 | 311.97 | 311.97 | 2.09% | 308 |
| Oct 6, 2025 | 314.00 | 314.00 | 305.07 | 305.57 | 305.57 | -4.29% | 518 |
| Oct 3, 2025 | 331.51 | 333.38 | 314.00 | 319.25 | 319.25 | -0.99% | 308 |
| Oct 2, 2025 | 325.00 | 331.00 | 320.00 | 322.45 | 322.45 | 1.90% | 179 |
| Oct 1, 2025 | 316.47 | 316.47 | 305.57 | 316.45 | 316.45 | 2.74% | 205 |
| Sep 30, 2025 | 318.51 | 318.51 | 305.57 | 308.02 | 308.02 | -1.28% | 167 |
| Sep 29, 2025 | 318.67 | 318.67 | 304.20 | 312.00 | 312.00 | 4.52% | 523 |
| Sep 26, 2025 | 301.75 | 304.90 | 298.50 | 298.50 | 298.50 | 0.54% | 99 |
| Sep 25, 2025 | 306.55 | 306.55 | 296.80 | 296.90 | 296.90 | -2.50% | 109 |
| Sep 24, 2025 | 302.85 | 304.50 | 302.85 | 304.50 | 304.50 | 4.64% | 74 |
| Sep 23, 2025 | 298.00 | 305.00 | 291.01 | 291.01 | 291.01 | -2.10% | 150 |
| Sep 22, 2025 | 289.00 | 300.00 | 289.00 | 297.25 | 297.25 | 1.89% | 42 |
| Sep 19, 2025 | 298.65 | 298.65 | 288.50 | 291.73 | 291.73 | -5.16% | 290 |
| Sep 18, 2025 | 308.09 | 308.09 | 289.60 | 307.59 | 307.59 | 3.94% | 285 |
| Sep 17, 2025 | 312.75 | 312.75 | 295.94 | 295.94 | 295.94 | -4.24% | 678 |
| Sep 16, 2025 | 317.95 | 317.95 | 304.00 | 309.05 | 309.05 | -1.94% | 523 |
| Sep 15, 2025 | 300.00 | 316.21 | 295.10 | 315.16 | 315.16 | 7.95% | 662 |
| Sep 12, 2025 | 290.00 | 296.19 | 283.80 | 291.95 | 291.95 | 2.98% | 176 |
| Sep 11, 2025 | 280.50 | 284.00 | 280.50 | 283.51 | 283.51 | 1.25% | 140,187 |
| Sep 10, 2025 | 269.00 | 280.00 | 267.23 | 280.00 | 280.00 | 3.70% | 583 |
| Sep 9, 2025 | 256.12 | 270.00 | 256.12 | 270.00 | 270.00 | 2.64% | 170 |
| Sep 8, 2025 | 268.90 | 268.90 | 263.05 | 263.05 | 263.05 | -2.57% | 31 |
| Sep 5, 2025 | 252.35 | 270.00 | 252.35 | 270.00 | 270.00 | 5.26% | 412 |
| Sep 4, 2025 | 252.06 | 262.80 | 250.00 | 256.50 | 256.50 | 0.59% | 383 |
| Sep 3, 2025 | 255.00 | 261.00 | 255.00 | 255.00 | 255.00 | -1.33% | 45 |
| Sep 2, 2025 | 261.00 | 261.00 | 250.00 | 258.45 | 258.45 | -0.94% | 123 |
| Aug 29, 2025 | 271.10 | 271.10 | 260.90 | 260.90 | 260.90 | -1.86% | 31 |
| 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 |