Skip to main content
Thales S.A. (ETR:CSF)
Germany flag Germany · Delayed Price · Currency is EUR
231.90
+0.20 (0.09%)
At close: Apr 28, 2026

Thales Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026230.60233.70230.60231.70231.70-0.43%283
Apr 24, 2026238.00238.00232.50232.70232.70-3.96%423
Apr 23, 2026241.60242.70241.00242.30242.300.17%294
Apr 22, 2026249.40249.40241.90241.90241.90-1.14%1,408
Apr 21, 2026263.50263.50244.70244.70244.70-5.63%1,922
Apr 20, 2026263.50265.00259.30259.30259.30-2.85%171
Apr 17, 2026267.00271.40266.30266.90266.900.23%1,590
Apr 16, 2026268.20271.20265.30266.30266.301.18%1,035
Apr 15, 2026264.90269.00263.20263.20263.20-1.68%1,398
Apr 14, 2026265.40267.70265.40267.70267.700.45%166
Apr 13, 2026259.10266.50259.10266.50266.502.98%2,584
Apr 10, 2026268.00268.90258.30258.80258.80-3.58%1,025
Apr 9, 2026270.40271.00267.00268.40268.40-0.81%685
Apr 8, 2026267.50270.60266.60270.60270.602.11%518
Apr 7, 2026265.30267.70263.50265.00265.00-1.16%487
Apr 2, 2026262.10269.10262.10268.10268.100.87%712
Apr 1, 2026256.10267.80256.00265.80265.805.52%771
Mar 31, 2026243.80252.50243.80251.90251.902.15%141
Mar 30, 2026236.50246.60236.50246.60246.603.53%366
Mar 27, 2026241.40241.40236.90238.20238.20-1.28%1,440
Mar 26, 2026242.80243.20241.30241.30241.30-1.99%2,947
Mar 25, 2026245.30246.20243.60246.20246.202.71%116
Mar 24, 2026238.60241.20237.70239.70239.700.08%149
Mar 23, 2026236.40242.30234.00239.50239.50-0.13%885
Mar 20, 2026247.10249.60239.80239.80239.80-3.69%495
Mar 19, 2026252.60252.60249.00249.00249.00-1.62%512
Mar 18, 2026250.30254.50249.60253.10253.101.81%264
Mar 17, 2026247.00248.70246.40248.60248.60-0.28%133
Mar 16, 2026253.10253.10247.90249.30249.30-2.27%177
Mar 13, 2026253.70255.30252.10255.10255.100.31%472
Mar 12, 2026257.50258.00254.20254.30254.303.08%647
Mar 11, 2026250.10250.10243.60246.70246.70-1.24%941
Mar 10, 2026246.50251.40246.50249.80249.801.13%912
Mar 9, 2026239.70247.00237.00247.00247.002.11%511
Mar 6, 2026239.70241.90238.40241.90241.902.54%289
Mar 5, 2026251.30251.30235.90235.90235.90-5.68%954
Mar 4, 2026247.30251.60247.30250.10250.100.44%644
Mar 3, 2026257.40257.50245.90249.00249.00-2.66%3,052
Mar 2, 2026266.70269.90255.80255.80255.800.87%1,314
Feb 27, 2026254.00258.80251.70253.60253.60-201
Feb 26, 2026253.70253.70249.00253.60253.600.28%189
Feb 25, 2026253.60254.00251.90252.90252.901.61%583
Feb 24, 2026253.60253.60248.90248.90248.90-2.32%105
Feb 23, 2026259.00260.20254.80254.80254.80-2.38%517
Feb 20, 2026262.70264.50261.00261.00261.00-0.23%404
Feb 19, 2026255.80261.60255.80261.60261.600.23%73
Feb 18, 2026257.10261.70257.10261.00261.004.32%1,453
Feb 17, 2026246.70250.20245.20250.20250.20-0.32%389
Feb 16, 2026247.70251.40247.70251.00251.002.12%334
Feb 13, 2026246.90247.20245.30245.80245.80-0.08%207
Feb 12, 2026246.00246.00246.00246.00246.00-32
Feb 11, 2026250.40250.40245.50246.00246.00-2.65%364
Feb 10, 2026256.90256.90252.60252.70252.703.14%208
Feb 6, 2026246.00249.90245.00245.00245.00-1.45%248
Feb 5, 2026250.40251.10248.30248.60248.60-2.09%252
Feb 4, 2026258.60259.70253.90253.90253.90-1.51%191
Feb 3, 2026258.40258.40257.30257.80257.800.16%86
Feb 2, 2026256.50258.10256.40257.40257.400.86%314
Jan 30, 2026254.60256.20254.60255.20255.20-0.04%186
Jan 29, 2026259.90259.90255.30255.30255.30-1.77%553
Jan 28, 2026260.90261.80259.70259.90259.90-0.15%209
Jan 27, 2026255.70260.30255.70260.30260.301.72%84
Jan 26, 2026258.70258.70255.50255.90255.90-0.97%219
Jan 23, 2026254.40258.40254.40258.40258.402.78%418
Jan 22, 2026257.60258.20251.40251.40251.40-3.72%890
Jan 21, 2026263.00263.60260.00261.10261.10-1.21%324
Jan 20, 2026259.60264.30259.40264.30264.300.27%609
Jan 19, 2026265.90268.30263.20263.60263.601.00%2,751
Jan 16, 2026260.70262.30259.80261.00261.002.11%590
Jan 15, 2026255.40255.60254.50255.60255.60-3.07%167
Jan 14, 2026263.90263.90259.00263.70263.70-0.11%892
Jan 13, 2026265.00267.90262.90264.00264.00-1.79%880
Jan 12, 2026268.40272.70267.60268.80268.801.17%670
Jan 9, 2026265.10266.70263.70265.70265.70-0.67%173
Jan 8, 2026270.50272.80264.40267.50267.500.68%547
Jan 7, 2026253.40265.90253.40265.70265.707.14%849
Jan 6, 2026246.10248.40245.30248.00248.000.53%664
Jan 5, 2026245.70246.70243.80246.70246.704.93%938
Jan 2, 2026229.40235.30229.40235.10235.103.34%232
Dec 30, 2025227.60227.60226.90227.50227.50-0.04%1,239
Dec 29, 2025227.40227.60224.70227.60227.60-0.39%429
Dec 23, 2025232.10232.10228.50228.50228.50-0.65%928
Dec 22, 2025229.00230.00229.00230.00230.00-0.43%325
Dec 19, 2025230.00231.90229.30231.00231.002.21%760
Dec 18, 2025228.10230.80226.00226.00226.00-0.66%555
Dec 17, 2025229.40230.20227.50227.50227.500.18%228
Dec 16, 2025226.40227.10225.40227.10227.10-1.69%621
Dec 15, 2025231.10231.80231.00231.00231.00-185
Dec 12, 2025229.10232.40229.10231.00231.001.32%999
Dec 11, 2025228.00230.60227.60228.00228.000.26%421
Dec 10, 2025229.00229.00226.60227.40227.40-2.15%387
Dec 9, 2025229.80234.30229.80232.40232.402.15%589
Dec 8, 2025227.30229.00226.30227.50227.501.70%567
Dec 5, 2025224.60226.00223.70223.70223.70-252
Dec 4, 2025223.30223.70223.10223.70223.700.18%383
Dec 3, 2025223.80223.80223.30223.30223.300.95%275
Dec 2, 2025216.80221.20216.60221.20221.20-871
Dec 1, 2025220.60221.20219.90221.20220.15-1.69%115
Nov 28, 2025226.10226.60224.80225.00223.94-1.49%272
Nov 27, 2025225.80228.40225.80228.40227.321.60%175