Thales S.A. (VIE:THAL)
Austria · Delayed Price · Currency is EUR 232.30
-2.90 (-1.23%)
At close: Apr 27, 2026
VIE:THAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 237.90 | 237.90 | 235.00 | 235.20 | 235.20 | -2.20% | 2 |
| Apr 23, 2026 | 240.90 | 241.80 | 240.50 | 240.50 | 240.50 | -3.65% | - |
| Apr 22, 2026 | 249.00 | 249.60 | 243.50 | 249.60 | 249.60 | - | - |
| Apr 21, 2026 | 268.60 | 268.60 | 249.60 | 249.60 | 249.60 | -5.67% | - |
| Apr 20, 2026 | 263.20 | 264.80 | 263.20 | 264.60 | 264.60 | -2.36% | - |
| Apr 17, 2026 | 266.90 | 271.00 | 266.90 | 271.00 | 271.00 | 0.15% | - |
| Apr 16, 2026 | 267.70 | 271.60 | 267.70 | 270.60 | 270.60 | 0.78% | - |
| Apr 15, 2026 | 266.00 | 268.50 | 266.00 | 268.50 | 268.50 | 0.98% | - |
| Apr 14, 2026 | 264.60 | 266.60 | 264.60 | 265.90 | 265.90 | 1.53% | - |
| Apr 13, 2026 | 260.00 | 261.90 | 260.00 | 261.90 | 261.90 | 0.42% | - |
| Apr 10, 2026 | 267.20 | 268.60 | 259.80 | 260.80 | 260.80 | -2.58% | 82 |
| Apr 9, 2026 | 270.90 | 270.90 | 266.80 | 267.70 | 267.70 | -0.19% | - |
| Apr 8, 2026 | 268.10 | 268.40 | 266.90 | 268.20 | 268.20 | 1.09% | - |
| Apr 7, 2026 | 264.60 | 267.20 | 264.60 | 265.30 | 265.30 | 0.23% | 2 |
| Apr 2, 2026 | 261.90 | 267.80 | 261.90 | 264.70 | 264.70 | -0.08% | - |
| Apr 1, 2026 | 258.60 | 265.90 | 258.00 | 264.90 | 264.90 | 4.41% | 82 |
| Mar 31, 2026 | 244.00 | 253.70 | 244.00 | 253.70 | 253.70 | 2.67% | - |
| Mar 30, 2026 | 237.00 | 247.10 | 237.00 | 247.10 | 247.10 | 3.65% | 45 |
| Mar 27, 2026 | 241.20 | 241.20 | 238.40 | 238.40 | 238.40 | -3.52% | - |
| Mar 26, 2026 | 242.60 | 247.10 | 242.20 | 247.10 | 247.10 | - | - |
| Mar 25, 2026 | 244.40 | 247.10 | 243.50 | 247.10 | 247.10 | 3.69% | - |
| Mar 24, 2026 | 238.20 | 238.30 | 237.90 | 238.30 | 238.30 | -3.56% | - |
| Mar 23, 2026 | 236.40 | 247.10 | 234.80 | 247.10 | 247.10 | - | 45 |
| Mar 20, 2026 | 246.80 | 249.20 | 244.40 | 247.10 | 247.10 | - | - |
| Mar 19, 2026 | 252.90 | 252.90 | 247.10 | 247.10 | 247.10 | -3.02% | - |
| Mar 18, 2026 | 248.60 | 254.80 | 248.60 | 254.80 | 254.80 | 3.12% | - |
| Mar 17, 2026 | 247.50 | 247.80 | 247.10 | 247.10 | 247.10 | - | - |
| Mar 16, 2026 | 249.70 | 250.10 | 247.10 | 247.10 | 247.10 | -2.98% | - |
| Mar 13, 2026 | 253.20 | 254.70 | 253.20 | 254.70 | 254.70 | - | - |
| Mar 12, 2026 | 259.10 | 259.10 | 253.40 | 254.70 | 254.70 | 3.08% | 80 |
| Mar 11, 2026 | 250.60 | 250.60 | 243.80 | 247.10 | 247.10 | - | - |
| Mar 10, 2026 | 245.70 | 251.00 | 245.70 | 247.10 | 247.10 | - | - |
| Mar 9, 2026 | 239.00 | 247.10 | 239.00 | 247.10 | 247.10 | 3.00% | 70 |
| Mar 6, 2026 | 239.90 | 240.00 | 238.70 | 239.90 | 239.90 | -0.42% | 12 |
| Mar 5, 2026 | 251.50 | 251.50 | 240.50 | 240.90 | 240.90 | -2.51% | 100 |
| Mar 4, 2026 | 246.30 | 251.90 | 246.30 | 247.10 | 247.10 | -1.98% | - |
| Mar 3, 2026 | 255.70 | 255.70 | 248.00 | 252.10 | 252.10 | -0.67% | 12 |
| Mar 2, 2026 | 267.00 | 267.00 | 253.80 | 253.80 | 253.80 | -0.04% | 12 |
| Feb 27, 2026 | 254.80 | 257.40 | 253.90 | 253.90 | 253.90 | 0.83% | - |
| Feb 26, 2026 | 253.20 | 253.20 | 251.30 | 251.80 | 251.80 | -0.71% | - |
| Feb 25, 2026 | 253.90 | 253.90 | 252.50 | 253.60 | 253.60 | 1.44% | 6 |
| Feb 24, 2026 | 251.80 | 253.60 | 250.00 | 250.00 | 250.00 | -2.15% | - |
| Feb 23, 2026 | 259.80 | 259.80 | 254.40 | 255.50 | 255.50 | -3.22% | - |
| Feb 20, 2026 | 262.60 | 264.20 | 262.60 | 264.00 | 264.00 | - | - |
| Feb 19, 2026 | 267.50 | 267.50 | 256.70 | 264.00 | 264.00 | - | - |
| Feb 18, 2026 | 257.20 | 264.00 | 257.20 | 264.00 | 264.00 | 4.72% | 12 |
| Feb 17, 2026 | 248.00 | 252.10 | 246.30 | 252.10 | 252.10 | - | - |
| Feb 16, 2026 | 252.20 | 252.20 | 250.50 | 252.10 | 252.10 | - | 50 |
| Feb 13, 2026 | 246.20 | 252.10 | 246.20 | 252.10 | 252.10 | 2.60% | - |
| Feb 12, 2026 | 247.80 | 250.70 | 245.70 | 245.70 | 245.70 | -2.54% | - |