Thales S.A. (THLEF)
OTCMKTS · Delayed Price · Currency is USD
268.45
+18.16 (7.26%)
At close: Oct 16, 2026
THLEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 251.75 | 271.41 | 251.75 | 268.45 | 268.45 | 7.26% | 167 |
| Oct 15, 2026 | 253.50 | 256.35 | 250.29 | 250.29 | 250.29 | 1.05% | 38 |
| Oct 14, 2026 | 250.00 | 250.16 | 247.70 | 247.70 | 247.70 | 5.09% | 45 |
| Oct 13, 2026 | 243.03 | 249.10 | 235.70 | 235.70 | 235.70 | -5.72% | 2,920 |
| Oct 12, 2026 | 246.35 | 250.95 | 240.94 | 250.00 | 250.00 | 1.21% | 153 |
| Oct 9, 2026 | 253.61 | 253.61 | 235.00 | 247.00 | 247.00 | 3.09% | 381 |
| Oct 8, 2026 | 240.60 | 253.47 | 239.60 | 239.60 | 239.60 | -5.10% | 41 |
| Oct 7, 2026 | 245.00 | 252.97 | 242.60 | 252.47 | 252.47 | 0.07% | 186 |
| Oct 6, 2026 | 250.45 | 252.30 | 247.70 | 252.30 | 252.30 | 0.74% | 39 |
| Oct 5, 2026 | 254.27 | 254.27 | 250.45 | 250.45 | 250.45 | -3.11% | 12 |
| Oct 2, 2026 | 258.49 | 258.49 | 258.49 | 258.49 | 258.49 | 3.21% | 10 |
| Oct 1, 2026 | 251.25 | 251.25 | 250.45 | 250.45 | 250.45 | -0.26% | 14 |
| Sep 30, 2026 | 255.00 | 258.01 | 245.00 | 251.10 | 251.10 | -5.71% | 298 |
| Sep 29, 2026 | 264.88 | 266.31 | 255.10 | 266.31 | 266.31 | 4.44% | 38 |
| Sep 28, 2026 | 250.00 | 261.00 | 250.00 | 255.00 | 255.00 | 0.66% | 96 |
| Sep 25, 2026 | 249.82 | 263.31 | 249.82 | 253.33 | 253.33 | -1.65% | 96 |
| Sep 24, 2026 | 266.35 | 266.35 | 257.59 | 257.59 | 257.59 | -6.13% | 6 |
| Sep 23, 2026 | 271.45 | 274.42 | 259.97 | 274.42 | 274.42 | 1.00% | 11 |
| Sep 22, 2026 | 273.65 | 273.65 | 271.70 | 271.70 | 271.70 | -0.71% | 57 |
| Sep 21, 2026 | 258.25 | 273.65 | 258.25 | 273.65 | 273.65 | 1.07% | 220 |
| Sep 18, 2026 | 289.62 | 289.62 | 270.25 | 270.75 | 270.75 | 0.41% | 78 |
| Sep 17, 2026 | 263.94 | 269.65 | 263.94 | 269.64 | 269.64 | -3.70% | 83 |
| Sep 16, 2026 | 278.30 | 280.01 | 278.30 | 280.01 | 280.01 | 0.24% | 59 |
| Sep 15, 2026 | 279.20 | 279.40 | 279.20 | 279.35 | 279.35 | 4.24% | 114 |
| Sep 14, 2026 | 259.00 | 275.49 | 258.50 | 268.00 | 268.00 | 1.11% | 31 |
| Sep 11, 2026 | 258.00 | 265.05 | 248.68 | 265.05 | 265.05 | 1.81% | 3,119 |
| Sep 10, 2026 | 262.50 | 263.00 | 259.10 | 260.34 | 260.34 | 1.66% | 324 |
| Sep 9, 2026 | 250.75 | 262.00 | 250.75 | 256.10 | 256.10 | -4.23% | 122 |
| 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 |