Thales S.A. (THLEF)
OTCMKTS · Delayed Price · Currency is USD
267.40
-3.60 (-1.33%)
At close: Sep 8, 2026
THLEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 276.00 | 280.00 | 257.03 | 267.40 | 267.40 | -1.33% | 39 |
| Sep 4, 2026 | 274.00 | 274.00 | 271.00 | 271.00 | 271.00 | -0.04% | 20 |
| Sep 3, 2026 | 278.63 | 278.63 | 271.00 | 271.10 | 271.10 | -0.37% | 140 |
| Sep 2, 2026 | 291.49 | 291.49 | 264.40 | 272.12 | 272.12 | 2.69% | 113 |
| Sep 1, 2026 | 265.76 | 273.25 | 265.00 | 265.00 | 265.00 | -6.19% | 152 |
| Aug 31, 2026 | 297.25 | 297.25 | 281.98 | 282.50 | 282.50 | -0.12% | 46 |
| Aug 28, 2026 | 283.75 | 283.80 | 282.85 | 282.85 | 282.85 | 2.95% | 35 |
| Aug 27, 2026 | 288.35 | 289.50 | 274.75 | 274.75 | 274.75 | -4.73% | 29 |
| Aug 26, 2026 | 276.75 | 288.40 | 276.75 | 288.40 | 288.40 | -0.52% | 9 |
| Aug 25, 2026 | 281.00 | 292.50 | 281.00 | 289.90 | 289.90 | -0.92% | 127 |
| Aug 24, 2026 | 288.50 | 292.60 | 288.50 | 292.60 | 292.60 | -5.46% | 108 |
| Aug 21, 2026 | 295.75 | 309.48 | 295.75 | 309.48 | 309.48 | 4.64% | 110 |
| Aug 20, 2026 | 299.75 | 304.50 | 294.24 | 295.75 | 295.75 | -1.53% | 98 |
| Aug 19, 2026 | 293.50 | 309.99 | 293.50 | 300.35 | 300.35 | -3.11% | 55 |
| Aug 18, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.67% | 15 |
| Aug 17, 2026 | 300.75 | 314.15 | 300.75 | 307.94 | 307.93 | -0.95% | 61 |
| Aug 14, 2026 | 314.25 | 315.20 | 310.90 | 310.90 | 310.90 | -1.92% | 143 |
| Aug 13, 2026 | 315.53 | 317.00 | 315.00 | 317.00 | 317.00 | 0.62% | 144 |
| Aug 12, 2026 | 307.47 | 316.68 | 307.47 | 315.05 | 315.05 | 2.30% | 221 |
| Aug 11, 2026 | 320.00 | 320.00 | 307.00 | 307.97 | 307.97 | 0.16% | 35 |
| Aug 10, 2026 | 293.75 | 307.48 | 293.75 | 307.47 | 307.47 | -1.64% | 82 |
| Aug 7, 2026 | 308.56 | 312.59 | 302.90 | 312.59 | 312.59 | 3.34% | 161 |
| Aug 6, 2026 | 300.00 | 305.19 | 300.00 | 302.50 | 302.50 | 3.07% | 198 |
| Aug 5, 2026 | 293.00 | 307.51 | 293.00 | 293.50 | 293.50 | -0.92% | 61 |
| Aug 4, 2026 | 298.40 | 300.00 | 292.20 | 296.22 | 296.22 | 0.58% | 308 |
| Aug 3, 2026 | 290.00 | 296.44 | 285.50 | 294.50 | 294.50 | 4.06% | 313 |
| Jul 31, 2026 | 284.15 | 284.15 | 280.40 | 283.00 | 283.00 | -0.14% | 383 |
| Jul 30, 2026 | 290.00 | 290.00 | 269.74 | 283.40 | 283.40 | -0.32% | 38 |
| 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 |