Thales S.A. (THLEF)
OTCMKTS · Delayed Price · Currency is USD
284.30
+13.79 (5.10%)
At close: Jul 29, 2026
THLEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | 5.10% | 3 |
| Jul 28, 2026 | 275.00 | 284.25 | 270.51 | 270.51 | 270.51 | -1.81% | 179 |
| Jul 27, 2026 | 264.15 | 285.00 | 264.15 | 275.50 | 275.50 | 2.04% | 163 |
| Jul 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.98% | 9 |
| Jul 23, 2026 | 267.30 | 272.90 | 265.75 | 267.38 | 267.38 | 4.83% | 111 |
| Jul 22, 2026 | 255.06 | 255.06 | 255.06 | 255.06 | 255.06 | -4.58% | 4 |
| Jul 21, 2026 | 251.50 | 267.30 | 245.80 | 267.30 | 267.30 | 6.07% | 90 |
| Jul 20, 2026 | 256.50 | 267.71 | 252.00 | 252.00 | 252.00 | -1.66% | 22 |
| Jul 17, 2026 | 244.90 | 258.20 | 244.90 | 256.25 | 256.25 | 4.38% | 38 |
| Jul 16, 2026 | 248.00 | 248.05 | 245.50 | 245.50 | 245.50 | -6.65% | 174 |
| Jul 15, 2026 | 243.00 | 262.99 | 243.00 | 262.99 | 262.99 | 4.94% | 157 |
| Jul 14, 2026 | 262.50 | 262.50 | 250.60 | 250.60 | 250.60 | -1.81% | 81 |
| Jul 13, 2026 | 247.01 | 262.18 | 247.01 | 255.22 | 255.22 | -0.21% | 96 |
| Jul 10, 2026 | 251.85 | 255.75 | 244.30 | 255.75 | 255.75 | -5.97% | 167 |
| Jul 9, 2026 | 271.95 | 272.00 | 271.95 | 272.00 | 272.00 | 2.97% | 14 |
| Jul 8, 2026 | 264.78 | 280.75 | 264.15 | 264.15 | 264.15 | -3.91% | 107 |
| Jul 7, 2026 | 284.75 | 284.75 | 267.81 | 274.89 | 274.89 | -1.28% | 20 |
| Jul 6, 2026 | 264.75 | 278.45 | 264.75 | 278.45 | 278.45 | 0.53% | 82 |
| Jul 2, 2026 | 270.00 | 276.99 | 270.00 | 276.99 | 276.99 | 7.42% | 90 |
| Jul 1, 2026 | 262.75 | 268.27 | 249.85 | 257.85 | 257.85 | 0.55% | 26 |
| Jun 30, 2026 | 254.32 | 269.40 | 253.20 | 256.43 | 256.43 | -2.86% | 61 |
| Jun 29, 2026 | 259.79 | 263.97 | 247.94 | 263.97 | 263.97 | 8.30% | 18 |
| Jun 26, 2026 | 242.90 | 256.76 | 242.90 | 243.75 | 243.75 | -1.67% | 1,209 |
| Jun 25, 2026 | 252.30 | 260.91 | 247.90 | 247.90 | 247.90 | -3.45% | 831 |
| Jun 24, 2026 | 259.00 | 259.00 | 252.25 | 256.75 | 256.75 | -2.52% | 100 |
| Jun 23, 2026 | 261.88 | 265.24 | 256.00 | 263.38 | 263.38 | 0.33% | 282 |
| Jun 22, 2026 | 265.00 | 270.00 | 252.00 | 262.50 | 262.50 | -0.49% | 548 |
| Jun 18, 2026 | 263.77 | 265.15 | 263.77 | 263.80 | 263.80 | -2.12% | 39 |
| Jun 17, 2026 | 267.00 | 269.90 | 264.85 | 269.50 | 269.50 | 2.45% | 92 |
| Jun 16, 2026 | 267.25 | 268.59 | 263.05 | 263.05 | 263.05 | -3.97% | 168 |
| Jun 15, 2026 | 271.00 | 276.76 | 268.91 | 273.92 | 273.92 | 1.45% | 98 |
| Jun 12, 2026 | 267.65 | 276.42 | 267.65 | 270.00 | 270.00 | 1.57% | 34 |
| Jun 11, 2026 | 278.12 | 286.90 | 265.83 | 265.83 | 265.83 | -1.54% | 47 |
| Jun 10, 2026 | 275.18 | 275.18 | 265.20 | 270.00 | 270.00 | 1.56% | 791 |
| Jun 9, 2026 | 265.85 | 265.85 | 265.85 | 265.85 | 265.85 | 0.19% | 3 |
| Jun 8, 2026 | 259.95 | 281.52 | 259.95 | 265.35 | 265.35 | 0.57% | 27 |
| Jun 5, 2026 | 268.50 | 280.00 | 258.35 | 263.85 | 263.85 | -2.11% | 138 |
| Jun 4, 2026 | 262.60 | 279.18 | 262.60 | 269.53 | 269.53 | 4.33% | 38 |
| Jun 3, 2026 | 271.91 | 273.96 | 258.35 | 258.35 | 258.35 | -3.51% | 414 |
| Jun 2, 2026 | 276.94 | 277.95 | 251.42 | 267.74 | 267.74 | 0.92% | 183 |
| Jun 1, 2026 | 285.64 | 285.64 | 265.30 | 265.30 | 265.30 | -3.75% | 79 |
| May 29, 2026 | 285.91 | 293.51 | 270.00 | 275.65 | 275.65 | 2.09% | 228 |
| May 28, 2026 | 280.31 | 280.31 | 270.00 | 270.00 | 270.00 | -0.18% | 256 |
| May 27, 2026 | 275.00 | 278.96 | 263.05 | 270.50 | 270.50 | -0.31% | 329 |
| May 26, 2026 | 257.85 | 282.56 | 257.85 | 271.34 | 271.34 | 0.87% | 67 |
| May 22, 2026 | 273.87 | 273.87 | 260.00 | 269.00 | 269.00 | 2.71% | 26 |
| May 21, 2026 | 264.45 | 271.78 | 259.34 | 261.90 | 261.90 | -0.93% | 255 |
| May 20, 2026 | 278.70 | 278.70 | 254.50 | 264.35 | 264.35 | 1.69% | 86 |
| May 19, 2026 | 263.50 | 265.00 | 253.10 | 259.95 | 259.95 | 3.98% | 50 |
| May 18, 2026 | 264.11 | 264.11 | 250.00 | 250.00 | 250.00 | -1.83% | 142 |