Thales S.A. (THLEF)
OTCMKTS · Delayed Price · Currency is USD
260.00
-6.53 (-2.45%)
At close: Nov 24, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 253.35 | 267.55 | 253.35 | 266.53 | 266.53 | -2.33% | 93 |
| Nov 20, 2025 | 268.36 | 283.59 | 265.50 | 272.88 | 272.88 | -0.20% | 278 |
| Nov 19, 2025 | 256.20 | 273.43 | 256.20 | 273.43 | 273.43 | -0.46% | 42 |
| Nov 18, 2025 | 273.00 | 279.50 | 273.00 | 274.70 | 274.70 | -1.35% | 138 |
| Nov 17, 2025 | 273.01 | 280.53 | 273.01 | 278.45 | 278.45 | 3.61% | 69 |
| Nov 14, 2025 | 266.47 | 289.45 | 266.47 | 268.75 | 268.75 | -9.64% | 135 |
| Nov 13, 2025 | 275.20 | 297.43 | 275.20 | 297.43 | 297.43 | 9.55% | 171 |
| Nov 12, 2025 | 279.00 | 279.00 | 271.50 | 271.50 | 271.50 | -3.49% | 570 |
| Nov 11, 2025 | 281.33 | 281.33 | 281.32 | 281.32 | 281.32 | 0.19% | 22 |
| Nov 10, 2025 | 280.75 | 280.80 | 280.75 | 280.80 | 280.80 | 0.02% | 11 |
| Nov 7, 2025 | 266.45 | 280.75 | 266.45 | 280.75 | 280.75 | 1.11% | 305 |
| Nov 6, 2025 | 274.00 | 277.67 | 274.00 | 277.67 | 277.67 | 0.97% | 822 |
| Nov 5, 2025 | 280.00 | 280.00 | 269.80 | 275.00 | 275.00 | -2.83% | 192 |
| Nov 4, 2025 | 280.50 | 283.96 | 280.50 | 283.00 | 283.00 | -1.26% | 295 |
| Nov 3, 2025 | 276.68 | 290.00 | 276.68 | 286.60 | 286.60 | 0.02% | 185 |
| Oct 31, 2025 | 283.73 | 289.42 | 280.50 | 286.55 | 286.55 | 0.96% | 22 |
| Oct 30, 2025 | 289.28 | 289.28 | 283.83 | 283.83 | 283.83 | -4.31% | 48 |
| Oct 29, 2025 | 291.06 | 296.61 | 286.00 | 296.61 | 296.61 | 0.21% | 172 |
| Oct 28, 2025 | 295.95 | 296.00 | 295.95 | 296.00 | 296.00 | 1.51% | 56 |
| Oct 27, 2025 | 287.50 | 294.79 | 287.50 | 291.59 | 291.59 | -1.16% | 113 |
| Oct 24, 2025 | 299.51 | 299.51 | 295.00 | 295.00 | 295.00 | -0.30% | 1,082 |
| Oct 23, 2025 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | - | 5 |
| Oct 22, 2025 | 302.00 | 304.05 | 291.70 | 295.90 | 295.90 | -2.05% | 66 |
| Oct 21, 2025 | 304.57 | 304.57 | 289.59 | 302.10 | 302.10 | 2.41% | 1,780 |
| Oct 20, 2025 | 303.00 | 310.00 | 286.67 | 295.00 | 295.00 | -1.15% | 246 |
| Oct 17, 2025 | 288.00 | 298.44 | 285.00 | 298.44 | 298.44 | 0.11% | 11,909 |
| Oct 16, 2025 | 290.35 | 308.20 | 288.00 | 298.10 | 298.10 | 3.15% | 331 |
| Oct 15, 2025 | 295.27 | 296.86 | 288.50 | 289.00 | 289.00 | -1.37% | 273 |
| Oct 14, 2025 | 300.08 | 300.08 | 293.00 | 293.00 | 293.00 | -0.72% | 51 |
| Oct 13, 2025 | 295.38 | 304.27 | 295.12 | 295.12 | 295.12 | -1.97% | 143 |
| Oct 10, 2025 | 305.85 | 305.85 | 292.00 | 301.05 | 301.05 | 1.38% | 249 |
| Oct 9, 2025 | 298.88 | 308.00 | 296.94 | 296.94 | 296.94 | -1.87% | 142 |
| Oct 8, 2025 | 305.96 | 315.66 | 297.00 | 302.61 | 302.61 | -3.00% | 729 |
| Oct 7, 2025 | 305.07 | 311.97 | 300.85 | 311.97 | 311.97 | 2.09% | 308 |
| Oct 6, 2025 | 314.00 | 314.00 | 305.07 | 305.57 | 305.57 | -4.29% | 518 |
| Oct 3, 2025 | 331.51 | 333.38 | 314.00 | 319.25 | 319.25 | -0.99% | 308 |
| Oct 2, 2025 | 325.00 | 331.00 | 320.00 | 322.45 | 322.45 | 1.90% | 179 |
| Oct 1, 2025 | 316.47 | 316.47 | 305.57 | 316.45 | 316.45 | 2.74% | 205 |
| Sep 30, 2025 | 318.51 | 318.51 | 305.57 | 308.02 | 308.02 | -1.28% | 167 |
| Sep 29, 2025 | 318.67 | 318.67 | 304.20 | 312.00 | 312.00 | 4.52% | 523 |
| Sep 26, 2025 | 301.75 | 304.90 | 298.50 | 298.50 | 298.50 | 0.54% | 99 |
| Sep 25, 2025 | 306.55 | 306.55 | 296.80 | 296.90 | 296.90 | -2.50% | 109 |
| Sep 24, 2025 | 302.85 | 304.50 | 302.85 | 304.50 | 304.50 | 4.64% | 74 |
| Sep 23, 2025 | 298.00 | 305.00 | 291.01 | 291.01 | 291.01 | -2.10% | 150 |
| Sep 22, 2025 | 289.00 | 300.00 | 289.00 | 297.25 | 297.25 | 1.89% | 42 |
| Sep 19, 2025 | 298.65 | 298.65 | 288.50 | 291.73 | 291.73 | -5.16% | 290 |
| Sep 18, 2025 | 308.09 | 308.09 | 289.60 | 307.59 | 307.59 | 3.94% | 285 |
| Sep 17, 2025 | 312.75 | 312.75 | 295.94 | 295.94 | 295.94 | -4.24% | 678 |
| Sep 16, 2025 | 317.95 | 317.95 | 304.00 | 309.05 | 309.05 | -1.94% | 523 |
| Sep 15, 2025 | 300.00 | 316.21 | 295.10 | 315.16 | 315.16 | 7.95% | 662 |