Thales S.A. (VIE:THAL)
Austria · Delayed Price · Currency is EUR 267.00
+2.10 (0.79%)
At close: Aug 7, 2026
VIE:THAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 244.80 | 244.80 | 243.60 | 243.70 | 243.70 | -1.73% | - |
| Jul 29, 2026 | 250.00 | 250.00 | 244.10 | 248.00 | 248.00 | 0.08% | - |
| Jul 28, 2026 | 246.60 | 251.50 | 246.60 | 247.80 | 247.80 | 1.68% | - |
| Jul 27, 2026 | 237.50 | 244.30 | 237.50 | 243.70 | 243.70 | 3.44% | - |
| Jul 24, 2026 | 236.80 | 237.60 | 235.60 | 235.60 | 235.60 | -0.84% | - |
| Jul 23, 2026 | 230.20 | 239.20 | 230.20 | 237.60 | 237.60 | 4.30% | 100 |
| Jul 22, 2026 | 226.10 | 228.60 | 226.10 | 227.80 | 227.80 | 1.33% | - |
| Jul 21, 2026 | 224.90 | 226.50 | 223.70 | 224.80 | 224.80 | 0.99% | - |
| Jul 20, 2026 | 225.00 | 225.00 | 222.60 | 222.60 | 222.60 | -0.67% | 5 |
| Jul 17, 2026 | 220.20 | 224.10 | 220.20 | 224.10 | 224.10 | 1.86% | - |
| Jul 16, 2026 | 219.70 | 220.20 | 218.60 | 220.00 | 220.00 | -0.14% | - |
| Jul 15, 2026 | 216.60 | 220.90 | 216.60 | 220.30 | 220.30 | -0.32% | - |
| Jul 14, 2026 | 220.00 | 221.00 | 217.30 | 221.00 | 221.00 | 0.18% | - |
| Jul 13, 2026 | 221.90 | 221.90 | 220.60 | 220.60 | 220.60 | -0.94% | - |
| Jul 10, 2026 | 226.20 | 226.20 | 221.90 | 222.70 | 222.70 | -1.81% | - |
| Jul 9, 2026 | 232.30 | 232.30 | 225.90 | 226.80 | 226.80 | -2.70% | 92 |
| Jul 8, 2026 | 237.60 | 237.60 | 232.40 | 233.10 | 233.10 | -1.89% | - |
| Jul 7, 2026 | 245.60 | 245.60 | 237.60 | 237.60 | 237.60 | -1.66% | - |
| Jul 6, 2026 | 235.20 | 243.10 | 235.20 | 241.60 | 241.60 | 0.67% | - |
| Jul 3, 2026 | 241.20 | 241.20 | 239.90 | 240.00 | 240.00 | -0.46% | - |
| Jul 2, 2026 | 230.70 | 241.10 | 230.70 | 241.10 | 241.10 | 5.24% | - |
| Jul 1, 2026 | 227.00 | 230.00 | 227.00 | 229.10 | 229.10 | 1.78% | - |
| Jun 30, 2026 | 222.20 | 225.10 | 221.20 | 225.10 | 225.10 | 2.09% | - |
| Jun 29, 2026 | 219.90 | 220.50 | 218.60 | 220.50 | 220.50 | 1.66% | 40 |
| Jun 26, 2026 | 217.00 | 217.00 | 214.10 | 216.90 | 216.90 | -1.36% | - |
| Jun 25, 2026 | 222.00 | 222.00 | 218.40 | 219.90 | 219.90 | -2.44% | 82 |
| Jun 24, 2026 | 226.70 | 226.70 | 223.00 | 225.40 | 225.40 | -1.53% | - |
| Jun 23, 2026 | 226.30 | 229.40 | 226.30 | 228.90 | 228.90 | 1.55% | 137 |
| Jun 22, 2026 | 231.10 | 231.10 | 225.40 | 225.40 | 225.40 | -3.47% | - |
| Jun 19, 2026 | 234.10 | 234.10 | 232.30 | 233.50 | 233.50 | 1.43% | - |
| Jun 18, 2026 | 230.00 | 232.70 | 229.80 | 230.20 | 230.20 | -0.09% | - |
| Jun 17, 2026 | 229.10 | 230.40 | 229.00 | 230.40 | 230.40 | 0.74% | - |
| Jun 16, 2026 | 233.60 | 234.40 | 228.70 | 228.70 | 228.70 | -0.95% | - |
| Jun 15, 2026 | 234.80 | 234.80 | 230.90 | 230.90 | 230.90 | -1.74% | - |
| Jun 12, 2026 | 238.50 | 238.50 | 234.70 | 235.00 | 235.00 | -1.22% | 41 |
| Jun 11, 2026 | 236.20 | 237.90 | 235.30 | 237.90 | 237.90 | 1.62% | - |
| Jun 10, 2026 | 235.00 | 235.90 | 234.10 | 234.10 | 234.10 | 1.43% | - |
| Jun 9, 2026 | 232.20 | 233.90 | 230.80 | 230.80 | 230.80 | -1.54% | - |
| Jun 8, 2026 | 229.50 | 234.40 | 229.50 | 234.40 | 234.40 | 0.95% | - |
| Jun 5, 2026 | 231.90 | 232.20 | 231.50 | 232.20 | 232.20 | 1.49% | 41 |
| Jun 4, 2026 | 225.10 | 228.80 | 225.10 | 228.80 | 228.80 | 1.33% | - |
| Jun 3, 2026 | 225.40 | 227.00 | 225.40 | 225.80 | 225.80 | -0.44% | - |
| 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% | - |