Thales S.A. (THLEF)
OTCMKTS
· Delayed Price · Currency is USD
297.10
-17.90 (-5.68%)
At close: Jun 6, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 287.25 | 290.56 | 278.48 | 281.75 | 278.61 | -3.71% | 194 |
| May 5, 2025 | 292.60 | 292.60 | 282.35 | 292.60 | 289.33 | 1.13% | 316 |
| May 2, 2025 | 278.00 | 292.90 | 278.00 | 289.33 | 286.10 | 4.26% | 304 |
| May 1, 2025 | 273.00 | 283.00 | 273.00 | 277.50 | 274.40 | -0.04% | 141 |
| Apr 30, 2025 | 282.41 | 282.41 | 273.50 | 277.62 | 274.52 | 1.69% | 200 |
| Apr 29, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 269.95 | 0.34% | 4 |
| Apr 28, 2025 | 267.50 | 272.08 | 260.50 | 272.08 | 269.04 | 2.01% | 415 |
| Apr 25, 2025 | 275.00 | 275.59 | 265.00 | 266.73 | 263.75 | -1.21% | 290 |
| Apr 24, 2025 | 280.01 | 280.04 | 270.00 | 270.00 | 266.99 | -5.05% | 1,172 |
| Apr 23, 2025 | 285.60 | 287.45 | 280.00 | 284.37 | 281.20 | -3.23% | 663 |
| Apr 22, 2025 | 290.00 | 300.70 | 290.00 | 293.85 | 290.57 | -0.39% | 183 |
| Apr 21, 2025 | 290.00 | 303.70 | 289.00 | 295.00 | 291.71 | 2.61% | 903 |
| Apr 17, 2025 | 294.25 | 294.25 | 285.00 | 287.49 | 284.28 | -3.20% | 241 |
| Apr 16, 2025 | 296.50 | 300.00 | 289.60 | 296.99 | 293.68 | 0.17% | 455 |
| Apr 15, 2025 | 286.75 | 300.00 | 286.00 | 296.50 | 293.19 | 4.04% | 786 |
| Apr 14, 2025 | 290.00 | 294.75 | 284.45 | 285.00 | 281.82 | 0.19% | 3,106 |
| Apr 11, 2025 | 270.50 | 290.73 | 270.50 | 284.45 | 281.28 | 7.34% | 417 |
| Apr 10, 2025 | 262.90 | 265.01 | 262.90 | 265.01 | 262.05 | 1.59% | 516 |
| Apr 9, 2025 | 260.85 | 260.85 | 260.85 | 260.85 | 257.94 | -0.25% | 1,599 |
| Apr 8, 2025 | 258.90 | 261.50 | 258.90 | 261.50 | 258.58 | 11.27% | 1,110 |
| Apr 7, 2025 | 235.50 | 238.00 | 235.02 | 235.02 | 232.40 | -11.06% | 1,126 |
| Apr 4, 2025 | 265.80 | 265.80 | 256.01 | 264.25 | 261.30 | -2.31% | 3,247 |
| Apr 3, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 267.48 | 1.68% | 330 |
| Mar 31, 2025 | 263.75 | 274.64 | 263.75 | 266.03 | 263.06 | 1.52% | 1,185 |
| Mar 28, 2025 | 268.28 | 268.28 | 256.00 | 262.05 | 259.13 | -2.31% | 1,256 |
| Mar 27, 2025 | 270.00 | 270.00 | 268.25 | 268.25 | 265.26 | -4.38% | 1,199 |
| Mar 26, 2025 | 280.55 | 280.55 | 280.55 | 280.55 | 277.42 | 4.05% | 671 |
| Mar 25, 2025 | 271.00 | 271.00 | 269.64 | 269.64 | 266.63 | -0.69% | 775 |
| Mar 24, 2025 | 272.47 | 272.47 | 271.50 | 271.50 | 268.47 | 3.09% | 932 |