Thales S.A. (THLEF)
OTCMKTS · Delayed Price · Currency is USD
296.94
-5.67 (-1.87%)
At close: Oct 9, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 290.00 | 296.19 | 283.80 | 291.95 | 291.95 | 2.98% | 176 |
| Sep 11, 2025 | 280.50 | 284.00 | 280.50 | 283.51 | 283.51 | 1.25% | 140,187 |
| Sep 10, 2025 | 269.00 | 280.00 | 267.23 | 280.00 | 280.00 | 3.70% | 583 |
| Sep 9, 2025 | 256.12 | 270.00 | 256.12 | 270.00 | 270.00 | 2.64% | 170 |
| Sep 8, 2025 | 268.90 | 268.90 | 263.05 | 263.05 | 263.05 | -2.57% | 31 |
| Sep 5, 2025 | 252.35 | 270.00 | 252.35 | 270.00 | 270.00 | 5.26% | 412 |
| Sep 4, 2025 | 252.06 | 262.80 | 250.00 | 256.50 | 256.50 | 0.59% | 383 |
| Sep 3, 2025 | 255.00 | 261.00 | 255.00 | 255.00 | 255.00 | -1.33% | 45 |
| Sep 2, 2025 | 261.00 | 261.00 | 250.00 | 258.45 | 258.45 | -0.94% | 123 |
| Aug 29, 2025 | 271.10 | 271.10 | 260.90 | 260.90 | 260.90 | -1.86% | 31 |
| Aug 28, 2025 | 258.00 | 265.85 | 258.00 | 265.85 | 265.85 | -0.23% | 145 |
| Aug 27, 2025 | 253.59 | 266.45 | 253.59 | 266.45 | 266.45 | 3.48% | 316 |
| Aug 26, 2025 | 265.00 | 265.00 | 257.48 | 257.48 | 257.48 | -5.02% | 363 |
| Aug 25, 2025 | 267.00 | 272.10 | 265.50 | 271.10 | 271.10 | 2.30% | 266 |
| Aug 22, 2025 | 265.50 | 267.90 | 265.00 | 265.00 | 265.00 | -4.61% | 560 |
| Aug 21, 2025 | 272.00 | 277.80 | 266.25 | 277.80 | 277.80 | 2.83% | 56 |
| Aug 20, 2025 | 257.48 | 270.15 | 257.48 | 270.15 | 270.15 | 1.90% | 266 |
| Aug 19, 2025 | 274.50 | 274.50 | 265.10 | 265.10 | 265.10 | -5.29% | 357 |
| Aug 18, 2025 | 269.23 | 280.00 | 269.23 | 279.90 | 279.90 | 3.67% | 98 |
| Aug 15, 2025 | 275.00 | 278.85 | 270.00 | 270.00 | 270.00 | 0.19% | 100 |
| Aug 14, 2025 | 269.00 | 274.30 | 269.00 | 269.50 | 269.50 | 0.07% | 66 |
| Aug 13, 2025 | 266.50 | 269.70 | 266.50 | 269.30 | 269.30 | 0.96% | 35 |
| Aug 12, 2025 | 267.60 | 267.60 | 264.00 | 266.75 | 266.75 | 1.04% | 421 |
| Aug 11, 2025 | 272.20 | 272.20 | 258.50 | 264.00 | 264.00 | -0.41% | 313 |
| Aug 8, 2025 | 274.25 | 274.25 | 265.10 | 265.10 | 265.10 | -5.51% | 264 |
| Aug 7, 2025 | 264.35 | 282.62 | 264.35 | 280.57 | 280.57 | 5.68% | 993 |
| Aug 6, 2025 | 287.45 | 287.45 | 264.79 | 265.50 | 265.50 | 0.08% | 200 |
| Aug 5, 2025 | 270.00 | 275.79 | 264.79 | 265.29 | 265.29 | -1.74% | 438 |
| Aug 4, 2025 | 283.57 | 283.57 | 269.49 | 269.99 | 269.99 | -1.46% | 168 |
| Aug 1, 2025 | 264.79 | 274.00 | 264.79 | 274.00 | 274.00 | 3.40% | 158 |
| Jul 31, 2025 | 264.79 | 268.52 | 264.79 | 265.00 | 265.00 | -0.21% | 397 |
| Jul 30, 2025 | 267.44 | 270.82 | 265.00 | 265.55 | 265.55 | -2.51% | 290 |