Thales S.A. (VIE:THAL)
Austria · Delayed Price · Currency is EUR 216.40
-2.40 (-1.10%)
At close: Oct 8, 2026
VIE:THAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 212.70 | 216.40 | 212.70 | 216.40 | 216.40 | -1.10% | - |
| Oct 7, 2026 | 221.90 | 221.90 | 218.60 | 218.80 | 218.80 | -0.91% | - |
| Oct 6, 2026 | 226.60 | 226.60 | 220.80 | 220.80 | 220.80 | -3.16% | - |
| Oct 5, 2026 | 224.80 | 228.00 | 224.80 | 228.00 | 228.00 | 1.06% | - |
| Oct 2, 2026 | 227.40 | 227.70 | 225.60 | 225.60 | 225.60 | 0.53% | - |
| Oct 1, 2026 | 226.40 | 226.40 | 224.40 | 224.40 | 224.40 | -0.18% | - |
| Sep 30, 2026 | 227.90 | 227.90 | 224.80 | 224.80 | 224.80 | -0.88% | - |
| Sep 29, 2026 | 225.80 | 226.80 | 225.80 | 226.80 | 226.80 | -0.13% | - |
| Sep 28, 2026 | 229.20 | 229.20 | 227.10 | 227.10 | 227.10 | -1.56% | 21 |
| Sep 25, 2026 | 231.70 | 231.70 | 228.80 | 230.70 | 230.70 | -1.28% | - |
| Sep 24, 2026 | 237.20 | 237.20 | 231.80 | 233.70 | 233.70 | -0.85% | - |
| Sep 23, 2026 | 238.70 | 238.70 | 234.70 | 235.70 | 235.70 | -0.80% | - |
| Sep 22, 2026 | 236.70 | 237.80 | 236.00 | 237.60 | 237.60 | 0.64% | - |
| Sep 21, 2026 | 237.90 | 237.90 | 235.90 | 236.10 | 236.10 | -1.87% | 30 |
| Sep 18, 2026 | 240.60 | 240.80 | 238.30 | 240.60 | 240.60 | - | - |
| Sep 17, 2026 | 244.40 | 244.40 | 239.80 | 240.60 | 240.60 | 0.25% | - |
| Sep 16, 2026 | 240.80 | 240.80 | 237.60 | 240.00 | 240.00 | 1.22% | - |
| Sep 15, 2026 | 233.30 | 237.80 | 233.30 | 237.10 | 237.10 | 3.13% | - |
| Sep 14, 2026 | 228.10 | 231.30 | 228.10 | 229.90 | 229.90 | 1.91% | 46 |
| Sep 11, 2026 | 225.40 | 226.50 | 225.40 | 225.60 | 225.60 | 0.89% | - |
| Sep 10, 2026 | 225.70 | 225.80 | 223.60 | 223.60 | 223.60 | -1.45% | - |
| Sep 9, 2026 | 229.70 | 229.70 | 226.90 | 226.90 | 226.90 | -1.99% | - |
| Sep 8, 2026 | 231.70 | 231.70 | 230.80 | 231.50 | 231.50 | -0.17% | - |
| Sep 7, 2026 | 234.50 | 234.50 | 231.80 | 231.90 | 231.90 | -0.39% | - |
| Sep 4, 2026 | 234.10 | 234.10 | 232.80 | 232.80 | 232.80 | -0.64% | - |
| Sep 3, 2026 | 236.30 | 236.30 | 233.60 | 234.30 | 234.30 | -2.05% | - |
| Sep 2, 2026 | 238.30 | 239.20 | 236.70 | 239.20 | 239.20 | -0.46% | - |
| Sep 1, 2026 | 242.50 | 242.50 | 238.10 | 240.30 | 240.30 | -1.56% | - |
| Aug 31, 2026 | 244.10 | 245.10 | 244.10 | 244.10 | 244.10 | -1.01% | - |
| Aug 28, 2026 | 246.20 | 247.60 | 246.20 | 246.60 | 246.60 | -0.24% | - |
| Aug 27, 2026 | 249.40 | 250.20 | 247.20 | 247.20 | 247.20 | -1.00% | - |
| Aug 26, 2026 | 249.60 | 249.70 | 247.50 | 249.70 | 249.70 | -0.99% | - |
| Aug 25, 2026 | 252.40 | 252.40 | 251.60 | 252.20 | 252.20 | 0.20% | - |
| Aug 24, 2026 | 252.50 | 253.20 | 251.70 | 251.70 | 251.70 | -0.87% | - |
| Aug 21, 2026 | 252.90 | 253.90 | 252.90 | 253.90 | 253.90 | -1.55% | - |
| Aug 20, 2026 | 258.10 | 258.10 | 257.40 | 257.90 | 257.90 | -1.68% | - |
| Aug 19, 2026 | 266.30 | 266.30 | 262.30 | 262.30 | 262.30 | -0.98% | - |
| Aug 18, 2026 | 268.80 | 268.80 | 264.90 | 264.90 | 264.90 | -1.27% | - |
| Aug 17, 2026 | 268.70 | 268.70 | 267.90 | 268.30 | 268.30 | -1.07% | - |
| Aug 14, 2026 | 271.70 | 272.00 | 271.00 | 271.20 | 271.20 | -0.33% | - |
| Aug 13, 2026 | 273.00 | 274.30 | 272.10 | 272.10 | 272.10 | 0.44% | - |
| Aug 12, 2026 | 269.00 | 270.90 | 269.00 | 270.90 | 270.90 | 0.78% | - |
| Aug 11, 2026 | 270.10 | 270.10 | 267.90 | 268.80 | 268.80 | 1.59% | - |
| Aug 10, 2026 | 265.20 | 265.20 | 264.60 | 264.60 | 264.60 | -0.90% | - |
| Aug 7, 2026 | 267.40 | 267.40 | 266.80 | 267.00 | 267.00 | 0.79% | - |
| Aug 6, 2026 | 263.50 | 266.90 | 263.50 | 264.90 | 264.90 | -0.53% | - |
| Aug 5, 2026 | 264.30 | 266.30 | 264.30 | 266.30 | 266.30 | 2.94% | - |
| Aug 4, 2026 | 259.30 | 259.30 | 258.60 | 258.70 | 258.70 | 2.99% | 20 |
| Aug 3, 2026 | 249.40 | 251.30 | 249.40 | 251.20 | 251.20 | 1.99% | - |
| Jul 31, 2026 | 244.90 | 250.40 | 244.90 | 246.30 | 246.30 | 1.07% | - |