Thales S.A. (THLEF)
OTCMKTS · Delayed Price · Currency is USD
270.00
+1.35 (0.50%)
At close: Dec 16, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 299.51 | 299.51 | 295.00 | 295.00 | 293.68 | -0.30% | 1,082 |
| Oct 23, 2025 | 295.90 | 295.90 | 295.90 | 295.90 | 294.58 | - | 5 |
| Oct 22, 2025 | 302.00 | 304.05 | 291.70 | 295.90 | 294.58 | -2.05% | 66 |
| Oct 21, 2025 | 304.57 | 304.57 | 289.59 | 302.10 | 300.75 | 2.41% | 1,780 |
| Oct 20, 2025 | 303.00 | 310.00 | 286.67 | 295.00 | 293.68 | -1.15% | 246 |
| Oct 17, 2025 | 288.00 | 298.44 | 285.00 | 298.44 | 297.10 | 0.11% | 11,909 |
| Oct 16, 2025 | 290.35 | 308.20 | 288.00 | 298.10 | 296.77 | 3.15% | 331 |
| Oct 15, 2025 | 295.27 | 296.86 | 288.50 | 289.00 | 287.71 | -1.37% | 273 |
| Oct 14, 2025 | 300.08 | 300.08 | 293.00 | 293.00 | 291.69 | -0.72% | 51 |
| Oct 13, 2025 | 295.38 | 304.27 | 295.12 | 295.12 | 293.80 | -1.97% | 143 |
| Oct 10, 2025 | 305.85 | 305.85 | 292.00 | 301.05 | 299.70 | 1.38% | 249 |
| Oct 9, 2025 | 298.88 | 308.00 | 296.94 | 296.94 | 295.61 | -1.87% | 142 |
| Oct 8, 2025 | 305.96 | 315.66 | 297.00 | 302.61 | 301.26 | -3.00% | 729 |
| Oct 7, 2025 | 305.07 | 311.97 | 300.85 | 311.97 | 310.58 | 2.09% | 308 |