Thales S.A. (THLEF)
OTCMKTS · Delayed Price · Currency is USD
316.68
+21.68 (7.35%)
At close: Jan 7, 2026
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 303.52 | 316.90 | 303.52 | 316.68 | 316.68 | 7.35% | 1,697 |
| Jan 6, 2026 | 296.14 | 296.14 | 286.16 | 295.00 | 295.00 | 4.31% | 683 |
| Jan 5, 2026 | 279.42 | 291.20 | 274.67 | 282.81 | 282.81 | 1.66% | 103 |
| Jan 2, 2026 | 280.01 | 280.01 | 267.70 | 278.20 | 278.20 | 4.67% | 167 |
| Dec 31, 2025 | 271.90 | 271.90 | 265.80 | 265.80 | 265.80 | -0.86% | 709 |
| Dec 30, 2025 | 265.70 | 268.10 | 264.92 | 268.10 | 268.10 | 0.79% | 138 |
| Dec 29, 2025 | 264.40 | 267.65 | 264.40 | 266.00 | 266.00 | 0.32% | 276 |
| Dec 26, 2025 | 261.00 | 282.00 | 261.00 | 265.15 | 265.15 | 1.49% | 186 |
| Dec 24, 2025 | 258.80 | 261.25 | 258.80 | 261.25 | 261.25 | -3.60% | 81 |
| Dec 23, 2025 | 270.00 | 271.00 | 270.00 | 271.00 | 271.00 | 0.33% | 47 |
| Dec 22, 2025 | 266.43 | 277.19 | 260.50 | 270.10 | 270.10 | 1.38% | 122 |
| Dec 19, 2025 | 261.00 | 266.90 | 261.00 | 266.43 | 266.43 | 0.07% | 127 |
| Dec 18, 2025 | 269.00 | 269.00 | 266.25 | 266.25 | 266.25 | 0.68% | 99 |
| Dec 17, 2025 | 270.00 | 270.00 | 260.50 | 264.45 | 264.45 | -2.06% | 29 |
| Dec 16, 2025 | 266.00 | 272.14 | 266.00 | 270.00 | 270.00 | 0.50% | 268 |
| Dec 15, 2025 | 264.85 | 282.42 | 264.85 | 268.65 | 268.65 | 2.51% | 67 |
| Dec 12, 2025 | 271.98 | 271.98 | 262.06 | 262.06 | 262.06 | -3.65% | 452 |
| Dec 11, 2025 | 275.00 | 275.00 | 266.15 | 271.98 | 271.98 | 1.49% | 87 |
| Dec 10, 2025 | 269.11 | 269.11 | 263.16 | 268.00 | 268.00 | -1.62% | 249 |
| Dec 9, 2025 | 269.85 | 272.40 | 269.85 | 272.40 | 272.40 | 1.09% | 147 |
| Dec 8, 2025 | 270.26 | 270.32 | 256.00 | 269.45 | 269.45 | 3.59% | 607 |
| Dec 5, 2025 | 262.52 | 266.81 | 260.00 | 260.10 | 260.10 | 4.11% | 41 |
| Dec 4, 2025 | 247.50 | 262.68 | 247.50 | 249.83 | 249.83 | -0.15% | 50,276 |
| Dec 3, 2025 | 251.06 | 269.70 | 250.20 | 250.20 | 250.20 | -0.71% | 294 |
| Dec 2, 2025 | 259.38 | 259.38 | 252.00 | 252.00 | 252.00 | -2.51% | 127 |
| Dec 1, 2025 | 247.84 | 258.48 | 247.01 | 258.48 | 257.32 | 0.24% | 80 |
| Nov 28, 2025 | 256.85 | 257.85 | 252.60 | 257.85 | 256.70 | 0.39% | 92 |
| Nov 26, 2025 | 250.75 | 273.62 | 250.75 | 256.85 | 255.70 | -3.08% | 623 |
| Nov 25, 2025 | 250.00 | 265.00 | 250.00 | 265.00 | 263.82 | 1.92% | 160 |
| Nov 24, 2025 | 264.16 | 264.16 | 247.01 | 260.00 | 258.84 | -2.45% | 212 |
| Nov 21, 2025 | 253.35 | 267.55 | 253.35 | 266.53 | 265.34 | -2.33% | 93 |
| Nov 20, 2025 | 268.36 | 283.59 | 265.50 | 272.88 | 271.66 | -0.20% | 278 |
| Nov 19, 2025 | 256.20 | 273.43 | 256.20 | 273.43 | 272.20 | -0.46% | 42 |
| Nov 18, 2025 | 273.00 | 279.50 | 273.00 | 274.70 | 273.47 | -1.35% | 138 |
| Nov 17, 2025 | 273.01 | 280.53 | 273.01 | 278.45 | 277.20 | 3.61% | 69 |
| Nov 14, 2025 | 266.47 | 289.45 | 266.47 | 268.75 | 267.55 | -9.64% | 135 |
| Nov 13, 2025 | 275.20 | 297.43 | 275.20 | 297.43 | 296.10 | 9.55% | 171 |
| Nov 12, 2025 | 279.00 | 279.00 | 271.50 | 271.50 | 270.29 | -3.49% | 570 |
| Nov 11, 2025 | 281.33 | 281.33 | 281.32 | 281.32 | 280.06 | 0.19% | 22 |
| Nov 10, 2025 | 280.75 | 280.80 | 280.75 | 280.80 | 279.54 | 0.02% | 11 |
| Nov 7, 2025 | 266.45 | 280.75 | 266.45 | 280.75 | 279.49 | 1.11% | 305 |
| Nov 6, 2025 | 274.00 | 277.67 | 274.00 | 277.67 | 276.43 | 0.97% | 822 |
| Nov 5, 2025 | 280.00 | 280.00 | 269.80 | 275.00 | 273.77 | -2.83% | 192 |
| Nov 4, 2025 | 280.50 | 283.96 | 280.50 | 283.00 | 281.73 | -1.26% | 295 |
| Nov 3, 2025 | 276.68 | 290.00 | 276.68 | 286.60 | 285.32 | 0.02% | 185 |
| Oct 31, 2025 | 283.73 | 289.42 | 280.50 | 286.55 | 285.27 | 0.96% | 22 |
| Oct 30, 2025 | 289.28 | 289.28 | 283.83 | 283.83 | 282.56 | -4.31% | 48 |
| Oct 29, 2025 | 291.06 | 296.61 | 286.00 | 296.61 | 295.28 | 0.21% | 172 |
| Oct 28, 2025 | 295.95 | 296.00 | 295.95 | 296.00 | 294.68 | 1.51% | 56 |
| Oct 27, 2025 | 287.50 | 294.79 | 287.50 | 291.59 | 290.29 | -1.16% | 113 |