Thales S.A. (THLEF)
OTCMKTS · Delayed Price · Currency is USD
308.75
-4.55 (-1.45%)
At close: Jan 28, 2026
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 314.00 | 314.00 | 308.75 | 308.75 | 308.75 | -1.45% | 314 |
| Jan 27, 2026 | 310.19 | 313.30 | 309.31 | 313.30 | 313.30 | 3.54% | 17 |
| Jan 26, 2026 | 305.39 | 306.12 | 300.50 | 302.60 | 302.60 | -1.91% | 35 |
| Jan 23, 2026 | 304.55 | 310.00 | 295.20 | 308.50 | 308.50 | 4.52% | 182 |
| Jan 22, 2026 | 310.70 | 312.50 | 294.55 | 295.15 | 295.15 | -5.00% | 287 |
| Jan 21, 2026 | 306.37 | 310.70 | 303.05 | 310.70 | 310.70 | -1.09% | 111 |
| Jan 20, 2026 | 307.04 | 318.23 | 307.04 | 314.12 | 314.12 | 4.73% | 1,241 |
| Jan 16, 2026 | 298.39 | 303.90 | 298.39 | 299.93 | 299.93 | 2.00% | 102 |
| Jan 15, 2026 | 294.71 | 299.65 | 294.05 | 294.05 | 294.05 | -1.78% | 125 |
| Jan 14, 2026 | 300.50 | 315.00 | 299.39 | 299.39 | 299.39 | -3.42% | 311 |
| Jan 13, 2026 | 309.36 | 310.00 | 307.67 | 310.00 | 310.00 | -3.73% | 340 |
| Jan 12, 2026 | 316.00 | 323.35 | 310.88 | 322.00 | 322.00 | 2.19% | 420 |
| Jan 9, 2026 | 307.77 | 315.10 | 307.77 | 315.10 | 315.10 | -0.28% | 142 |
| Jan 8, 2026 | 316.96 | 316.96 | 305.50 | 316.00 | 316.00 | -0.21% | 499 |
| 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 |