Thales S.A. (THLEF)
OTCMKTS · Delayed Price · Currency is USD
289.65
+2.05 (0.71%)
At close: Jul 18, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 295.49 | 295.49 | 280.50 | 293.50 | 293.50 | 0.62% | 387 |
| Jun 16, 2025 | 297.75 | 297.75 | 287.50 | 291.70 | 291.70 | -1.12% | 405 |
| Jun 13, 2025 | 288.10 | 297.50 | 288.10 | 295.00 | 295.00 | 3.62% | 262 |
| Jun 12, 2025 | 288.80 | 292.00 | 284.70 | 284.70 | 284.70 | -1.42% | 46 |
| Jun 11, 2025 | 278.55 | 288.98 | 278.55 | 288.80 | 288.80 | 2.78% | 579 |
| Jun 10, 2025 | 299.25 | 299.25 | 279.78 | 281.00 | 281.00 | -4.13% | 399 |
| Jun 9, 2025 | 287.00 | 296.35 | 285.00 | 293.10 | 293.10 | -1.35% | 750 |
| Jun 6, 2025 | 305.00 | 305.00 | 291.50 | 297.10 | 297.10 | -5.68% | 420 |
| Jun 5, 2025 | 308.15 | 317.06 | 308.15 | 315.00 | 315.00 | 2.27% | 181 |
| Jun 4, 2025 | 306.00 | 314.00 | 302.85 | 308.00 | 308.00 | -1.71% | 376 |
| Jun 3, 2025 | 320.35 | 320.35 | 306.50 | 313.35 | 313.35 | -0.05% | 452 |
| Jun 2, 2025 | 315.00 | 315.35 | 303.50 | 313.50 | 313.50 | 1.24% | 500 |
| May 30, 2025 | 308.85 | 309.65 | 301.00 | 309.65 | 309.65 | -0.63% | 19,296 |
| May 29, 2025 | 305.57 | 311.62 | 301.00 | 311.62 | 311.62 | -0.12% | 230 |
| May 28, 2025 | 305.57 | 314.99 | 305.57 | 312.00 | 312.00 | 3.65% | 228 |
| May 27, 2025 | 295.00 | 305.80 | 295.00 | 301.00 | 301.00 | 2.87% | 920 |
| May 23, 2025 | 291.70 | 292.61 | 290.00 | 292.61 | 292.61 | 0.17% | 4 |
| May 22, 2025 | 292.86 | 295.00 | 292.10 | 292.10 | 292.10 | -0.05% | 113 |
| May 21, 2025 | 288.75 | 295.00 | 284.12 | 292.25 | 292.25 | 0.78% | 1,592 |
| May 20, 2025 | 284.30 | 289.99 | 276.79 | 289.99 | 289.99 | 0.87% | 1,279 |
| May 19, 2025 | 280.00 | 288.75 | 280.00 | 287.49 | 284.28 | 2.13% | 155 |
| May 16, 2025 | 268.49 | 285.00 | 268.49 | 281.50 | 278.36 | 0.54% | 229 |
| May 15, 2025 | 276.45 | 280.00 | 265.42 | 280.00 | 276.88 | 4.48% | 202 |
| May 14, 2025 | 269.06 | 271.50 | 268.00 | 268.00 | 265.01 | -0.38% | 661 |
| May 13, 2025 | 269.20 | 269.20 | 265.30 | 269.02 | 266.02 | 1.47% | 453 |
| May 12, 2025 | 275.85 | 275.85 | 255.05 | 265.13 | 262.17 | -3.98% | 1,345 |
| May 9, 2025 | 290.00 | 290.00 | 276.11 | 276.11 | 273.03 | -3.29% | 622 |
| May 8, 2025 | 291.95 | 292.00 | 278.50 | 285.50 | 282.31 | -1.99% | 222 |
| May 7, 2025 | 273.00 | 291.30 | 273.00 | 291.30 | 288.05 | 3.39% | 649 |