Thales S.A. (VIE:THAL)
Austria · Delayed Price · Currency is EUR 225.50
-1.30 (-0.57%)
Last updated: Jun 3, 2026, 3:30 PM CET
VIE:THAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 225.40 | 227.00 | 225.40 | 227.00 | - | 0.09% | - |
| Jun 2, 2026 | 231.70 | 231.70 | 226.80 | 226.80 | 226.80 | -1.61% | - |
| Jun 1, 2026 | 237.20 | 237.20 | 230.50 | 230.50 | 230.50 | -4.00% | - |
| May 29, 2026 | 240.40 | 240.40 | 240.10 | 240.10 | 240.10 | -0.50% | - |
| May 28, 2026 | 233.90 | 241.30 | 233.90 | 241.30 | 241.30 | 3.43% | - |
| May 27, 2026 | 232.80 | 234.80 | 232.80 | 233.30 | 233.30 | 1.04% | - |
| May 26, 2026 | 229.90 | 232.90 | 229.90 | 230.90 | 230.90 | -0.90% | - |
| May 25, 2026 | 230.30 | 233.00 | 230.30 | 233.00 | 233.00 | 1.26% | 12 |
| May 22, 2026 | 227.90 | 230.10 | 227.90 | 230.10 | 230.10 | 0.88% | - |
| May 21, 2026 | 230.20 | 231.10 | 228.10 | 228.10 | 228.10 | -0.48% | - |
| May 20, 2026 | 225.30 | 229.30 | 225.30 | 229.20 | 229.20 | 0.22% | - |
| May 19, 2026 | 222.70 | 228.70 | 222.70 | 228.70 | 228.70 | 4.43% | - |
| May 18, 2026 | 215.20 | 219.00 | 215.20 | 219.00 | 219.00 | 0.48% | - |
| May 15, 2026 | 221.90 | 223.00 | 220.90 | 220.90 | 217.95 | -1.21% | - |
| May 14, 2026 | 224.00 | 224.00 | 223.30 | 223.60 | 220.61 | 0.54% | - |
| May 13, 2026 | 223.60 | 223.60 | 222.40 | 222.40 | 219.43 | -1.20% | - |
| May 12, 2026 | 226.60 | 226.60 | 223.70 | 225.10 | 222.09 | 0.22% | - |
| May 11, 2026 | 228.20 | 228.20 | 224.10 | 224.60 | 221.60 | -1.92% | - |
| May 8, 2026 | 234.10 | 234.10 | 229.00 | 229.00 | 225.94 | -2.35% | 12 |
| May 7, 2026 | 241.80 | 241.80 | 234.50 | 234.50 | 231.37 | -1.30% | 123 |
| May 6, 2026 | 237.20 | 238.30 | 237.20 | 237.60 | 234.43 | -0.08% | - |
| May 5, 2026 | 233.80 | 237.80 | 233.80 | 237.80 | 234.62 | 2.28% | - |
| May 4, 2026 | 235.90 | 235.90 | 231.90 | 232.50 | 229.40 | -0.13% | 5 |
| Apr 30, 2026 | 228.50 | 232.80 | 228.50 | 232.80 | 229.69 | 0.39% | - |
| Apr 29, 2026 | 229.90 | 231.90 | 228.70 | 231.90 | 228.80 | 1.27% | 10 |
| Apr 28, 2026 | 231.90 | 231.90 | 229.00 | 229.00 | 225.94 | -1.42% | - |
| Apr 27, 2026 | 232.40 | 233.30 | 230.40 | 232.30 | 229.20 | -1.23% | 20 |
| Apr 24, 2026 | 237.90 | 237.90 | 235.00 | 235.20 | 232.06 | -2.20% | 2 |
| Apr 23, 2026 | 240.90 | 241.80 | 240.50 | 240.50 | 237.29 | -3.65% | - |
| Apr 22, 2026 | 249.00 | 249.60 | 243.50 | 249.60 | 246.27 | - | - |
| Apr 21, 2026 | 268.60 | 268.60 | 249.60 | 249.60 | 246.27 | -5.67% | - |
| Apr 20, 2026 | 263.20 | 264.80 | 263.20 | 264.60 | 261.07 | -2.36% | - |
| Apr 17, 2026 | 266.90 | 271.00 | 266.90 | 271.00 | 267.38 | 0.15% | - |
| Apr 16, 2026 | 267.70 | 271.60 | 267.70 | 270.60 | 266.99 | 0.78% | - |
| Apr 15, 2026 | 266.00 | 268.50 | 266.00 | 268.50 | 264.91 | 0.98% | - |
| Apr 14, 2026 | 264.60 | 266.60 | 264.60 | 265.90 | 262.35 | 1.53% | - |
| Apr 13, 2026 | 260.00 | 261.90 | 260.00 | 261.90 | 258.40 | 0.42% | - |
| Apr 10, 2026 | 267.20 | 268.60 | 259.80 | 260.80 | 257.32 | -2.58% | 82 |
| Apr 9, 2026 | 270.90 | 270.90 | 266.80 | 267.70 | 264.13 | -0.19% | - |
| Apr 8, 2026 | 268.10 | 268.40 | 266.90 | 268.20 | 264.62 | 1.09% | - |
| Apr 7, 2026 | 264.60 | 267.20 | 264.60 | 265.30 | 261.76 | 0.23% | 2 |
| Apr 2, 2026 | 261.90 | 267.80 | 261.90 | 264.70 | 261.17 | -0.08% | - |
| Apr 1, 2026 | 258.60 | 265.90 | 258.00 | 264.90 | 261.36 | 4.41% | 82 |
| Mar 31, 2026 | 244.00 | 253.70 | 244.00 | 253.70 | 250.31 | 2.67% | - |
| Mar 30, 2026 | 237.00 | 247.10 | 237.00 | 247.10 | 243.80 | 3.65% | 45 |
| Mar 27, 2026 | 241.20 | 241.20 | 238.40 | 238.40 | 235.22 | -3.52% | - |
| Mar 26, 2026 | 242.60 | 247.10 | 242.20 | 247.10 | 243.80 | - | - |
| Mar 25, 2026 | 244.40 | 247.10 | 243.50 | 247.10 | 243.80 | 3.69% | - |
| Mar 24, 2026 | 238.20 | 238.30 | 237.90 | 238.30 | 235.12 | -3.56% | - |
| Mar 23, 2026 | 236.40 | 247.10 | 234.80 | 247.10 | 243.80 | - | 45 |