Thales S.A. (VIE:THAL)
Austria · Delayed Price · Currency is EUR 237.50
-7.80 (-3.18%)
At close: Nov 14, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 242.10 | 242.10 | 237.50 | 237.50 | 237.50 | -3.18% | - |
| Nov 13, 2025 | 242.70 | 245.30 | 242.70 | 245.30 | 245.30 | 2.12% | - |
| Nov 12, 2025 | 242.70 | 244.00 | 240.20 | 240.20 | 240.20 | 0.29% | 30 |
| Nov 11, 2025 | 237.10 | 239.70 | 237.10 | 239.50 | 239.50 | -1.03% | 4 |
| Nov 10, 2025 | 242.70 | 242.80 | 241.90 | 242.00 | 242.00 | 1.21% | - |
| Nov 7, 2025 | 238.60 | 239.10 | 237.40 | 239.10 | 239.10 | 0.46% | - |
| Nov 6, 2025 | 241.80 | 241.80 | 238.00 | 238.00 | 238.00 | -2.22% | 9 |
| Nov 5, 2025 | 245.60 | 245.60 | 243.30 | 243.40 | 243.40 | -0.98% | - |
| Nov 4, 2025 | 245.70 | 246.80 | 245.70 | 245.80 | 245.80 | -1.36% | 80 |
| Nov 3, 2025 | 250.40 | 250.40 | 248.90 | 249.20 | 249.20 | 1.05% | - |
| Oct 31, 2025 | 246.10 | 246.60 | 246.10 | 246.60 | 246.60 | 0.20% | - |
| Oct 30, 2025 | 245.80 | 246.60 | 245.80 | 246.10 | 246.10 | -0.24% | - |
| Oct 29, 2025 | 251.40 | 251.40 | 246.60 | 246.70 | 246.70 | -2.30% | - |
| Oct 28, 2025 | 250.60 | 253.30 | 250.60 | 252.50 | 252.50 | 1.49% | - |
| Oct 27, 2025 | 253.40 | 253.40 | 248.80 | 248.80 | 248.80 | -2.05% | 10 |
| Oct 24, 2025 | 262.10 | 262.10 | 252.40 | 254.00 | 254.00 | -2.94% | 7 |
| Oct 23, 2025 | 265.50 | 265.50 | 261.70 | 261.70 | 261.70 | 0.65% | - |
| Oct 22, 2025 | 261.50 | 261.50 | 260.00 | 260.00 | 260.00 | 2.16% | - |
| Oct 21, 2025 | 253.90 | 255.20 | 253.90 | 254.50 | 254.50 | -0.04% | - |
| Oct 20, 2025 | 250.70 | 255.10 | 250.70 | 254.60 | 254.60 | 3.20% | 10 |
| Oct 17, 2025 | 245.20 | 246.70 | 245.20 | 246.70 | 246.70 | -2.64% | 10 |
| Oct 16, 2025 | 252.70 | 253.40 | 252.70 | 253.40 | 253.40 | -0.16% | - |
| Oct 15, 2025 | 254.40 | 254.40 | 253.80 | 253.80 | 253.80 | -0.51% | - |
| Oct 14, 2025 | 253.90 | 255.10 | 250.70 | 255.10 | 255.10 | 0.51% | - |
| Oct 13, 2025 | 257.50 | 257.50 | 253.80 | 253.80 | 253.80 | -1.51% | 14 |
| Oct 10, 2025 | 263.60 | 263.60 | 257.70 | 257.70 | 257.70 | -1.60% | - |
| Oct 9, 2025 | 262.00 | 262.30 | 261.90 | 261.90 | 261.90 | -0.87% | - |
| Oct 8, 2025 | 264.40 | 264.40 | 261.90 | 264.20 | 264.20 | 1.46% | 8 |
| Oct 7, 2025 | 260.90 | 262.40 | 260.40 | 260.40 | 260.40 | -1.10% | - |
| Oct 6, 2025 | 267.70 | 267.70 | 259.70 | 263.30 | 263.30 | -3.34% | 6 |
| Oct 3, 2025 | 270.90 | 272.40 | 270.90 | 272.40 | 272.40 | -2.40% | - |
| Oct 2, 2025 | 274.50 | 279.10 | 274.50 | 279.10 | 279.10 | 6.40% | - |
| Oct 1, 2025 | 265.00 | 265.00 | 262.20 | 262.30 | 262.30 | -0.98% | - |
| Sep 30, 2025 | 262.00 | 264.90 | 262.00 | 264.90 | 264.90 | 0.19% | - |
| Sep 29, 2025 | 260.70 | 264.40 | 260.40 | 264.40 | 264.40 | 1.61% | - |
| Sep 26, 2025 | 258.30 | 260.20 | 258.30 | 260.20 | 260.20 | 1.76% | - |
| Sep 25, 2025 | 254.80 | 255.70 | 253.00 | 255.70 | 255.70 | 1.11% | 3 |
| Sep 24, 2025 | 256.70 | 256.70 | 252.80 | 252.90 | 252.90 | 0.48% | - |
| Sep 23, 2025 | 250.20 | 251.70 | 249.20 | 251.70 | 251.70 | 1.29% | - |
| Sep 22, 2025 | 248.60 | 248.90 | 248.50 | 248.50 | 248.50 | 0.69% | - |
| Sep 19, 2025 | 248.10 | 248.10 | 246.30 | 246.80 | 246.80 | -2.80% | - |
| Sep 18, 2025 | 256.20 | 256.20 | 253.90 | 253.90 | 253.90 | -1.59% | - |
| Sep 17, 2025 | 261.00 | 261.00 | 258.00 | 258.00 | 258.00 | -1.79% | - |
| Sep 16, 2025 | 265.50 | 265.50 | 262.20 | 262.70 | 262.70 | 1.04% | 20 |
| Sep 15, 2025 | 254.30 | 260.00 | 254.30 | 260.00 | 260.00 | 4.71% | 9 |
| Sep 12, 2025 | 247.60 | 248.30 | 247.50 | 248.30 | 248.30 | 1.97% | - |
| Sep 11, 2025 | 235.80 | 243.50 | 235.80 | 243.50 | 243.50 | 2.92% | - |
| Sep 10, 2025 | 236.00 | 236.90 | 236.00 | 236.60 | 236.60 | 4.60% | - |
| Sep 9, 2025 | 222.50 | 227.20 | 222.50 | 226.20 | 226.20 | 1.48% | - |
| Sep 8, 2025 | 222.50 | 222.90 | 222.30 | 222.90 | 222.90 | -0.54% | - |