Thales S.A. (FRA:CSF)
Germany
· Delayed Price · Currency is EUR 226.00
+2.00 (0.89%)
At close: Dec 5, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 224.80 | 226.20 | 224.40 | 226.00 | 226.00 | 0.89% | 98 |
| Dec 4, 2025 | 224.70 | 224.70 | 223.10 | 224.00 | 224.00 | -0.49% | 35 |
| Dec 3, 2025 | 222.80 | 225.10 | 222.80 | 225.10 | 225.10 | 1.76% | 37 |
| Dec 2, 2025 | 218.50 | 222.50 | 218.00 | 221.20 | 221.20 | 0.14% | 275 |
| Dec 1, 2025 | 223.60 | 223.60 | 218.60 | 220.90 | 219.95 | -1.60% | 304 |
| Nov 28, 2025 | 226.30 | 226.30 | 224.50 | 224.50 | 223.53 | -1.10% | 10 |
| Nov 27, 2025 | 225.20 | 227.10 | 225.20 | 227.00 | 226.02 | 0.49% | 233 |
| Nov 26, 2025 | 226.10 | 228.20 | 225.10 | 225.90 | 224.93 | 0.76% | 114 |
| Nov 25, 2025 | 222.90 | 224.20 | 222.90 | 224.20 | 223.24 | 1.26% | 220 |
| Nov 24, 2025 | 219.90 | 224.40 | 219.90 | 221.40 | 220.45 | -1.16% | 406 |
| Nov 21, 2025 | 231.90 | 232.50 | 224.00 | 224.00 | 223.04 | -3.32% | 33 |
| Nov 20, 2025 | 234.20 | 238.70 | 231.70 | 231.70 | 230.70 | 0.74% | 158 |
| Nov 19, 2025 | 238.40 | 239.50 | 230.00 | 230.00 | 229.01 | -3.85% | 417 |
| Nov 18, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 238.17 | -0.58% | 14 |
| Nov 17, 2025 | 237.80 | 245.10 | 237.80 | 240.60 | 239.57 | 1.35% | 104 |
| Nov 14, 2025 | 242.00 | 242.00 | 237.40 | 237.40 | 236.38 | -2.67% | 201 |
| Nov 13, 2025 | 239.50 | 244.90 | 239.50 | 243.90 | 242.85 | 2.09% | 345 |
| Nov 12, 2025 | 239.90 | 242.00 | 238.90 | 238.90 | 237.87 | -0.58% | 306 |
| Nov 11, 2025 | 241.50 | 241.50 | 237.40 | 240.30 | 239.27 | -0.70% | 126 |
| Nov 10, 2025 | 241.00 | 242.60 | 241.00 | 242.00 | 240.96 | 0.54% | 273 |
| Nov 7, 2025 | 237.60 | 241.30 | 237.60 | 240.70 | 239.66 | 2.43% | 278 |
| Nov 6, 2025 | 238.40 | 240.70 | 235.00 | 235.00 | 233.99 | -1.84% | 234 |
| Nov 5, 2025 | 246.30 | 246.30 | 239.40 | 239.40 | 238.37 | -2.92% | 231 |
| Nov 4, 2025 | 246.00 | 247.20 | 245.60 | 246.60 | 245.54 | -1.32% | 256 |
| Nov 3, 2025 | 248.80 | 249.90 | 248.80 | 249.90 | 248.83 | 1.34% | 105 |
| Oct 31, 2025 | 244.90 | 248.20 | 244.90 | 246.60 | 245.54 | 0.78% | 84 |
| Oct 30, 2025 | 245.00 | 247.00 | 244.70 | 244.70 | 243.65 | -0.93% | 211 |
| Oct 29, 2025 | 253.80 | 253.80 | 246.00 | 247.00 | 245.94 | -1.98% | 673 |
| Oct 28, 2025 | 251.40 | 252.00 | 251.40 | 252.00 | 250.92 | 0.76% | 159 |
| Oct 27, 2025 | 255.50 | 255.50 | 249.00 | 250.10 | 249.02 | -1.61% | 100 |
| Oct 24, 2025 | 259.40 | 259.40 | 250.50 | 254.20 | 253.11 | -2.68% | 397 |
| Oct 23, 2025 | 261.90 | 264.50 | 260.30 | 261.20 | 260.08 | 1.24% | 471 |
| Oct 22, 2025 | 254.20 | 262.10 | 254.20 | 258.00 | 256.89 | 1.14% | 476 |
| Oct 21, 2025 | 255.60 | 255.60 | 254.50 | 255.10 | 254.00 | 0.04% | 74 |
| Oct 20, 2025 | 247.90 | 255.00 | 247.90 | 255.00 | 253.90 | 4.08% | 213 |
| Oct 17, 2025 | 246.90 | 247.70 | 243.90 | 245.00 | 243.95 | -3.16% | 246 |
| Oct 16, 2025 | 247.60 | 253.20 | 247.10 | 253.00 | 251.91 | 1.81% | 121 |
| Oct 15, 2025 | 258.10 | 258.10 | 248.50 | 248.50 | 247.43 | -3.46% | 292 |
| Oct 14, 2025 | 254.90 | 257.40 | 250.70 | 257.40 | 256.29 | 0.55% | 501 |
| Oct 13, 2025 | 255.60 | 256.40 | 253.70 | 256.00 | 254.90 | -0.43% | 744 |
| Oct 10, 2025 | 261.80 | 261.80 | 257.10 | 257.10 | 255.99 | -2.09% | 267 |
| Oct 9, 2025 | 263.50 | 263.50 | 262.00 | 262.60 | 261.47 | -0.64% | 88 |
| Oct 8, 2025 | 259.60 | 264.60 | 259.60 | 264.30 | 263.16 | 1.65% | 86 |
| Oct 7, 2025 | 261.70 | 263.20 | 259.30 | 260.00 | 258.88 | -1.22% | 557 |
| Oct 6, 2025 | 272.90 | 272.90 | 258.60 | 263.20 | 262.07 | -3.02% | 392 |
| Oct 3, 2025 | 272.80 | 272.80 | 268.80 | 271.40 | 270.23 | -0.22% | 71 |
| Oct 2, 2025 | 267.70 | 277.80 | 267.00 | 272.00 | 270.83 | 2.53% | 913 |
| Oct 1, 2025 | 267.30 | 267.30 | 262.40 | 265.30 | 264.16 | -1.15% | 169 |
| Sep 30, 2025 | 263.10 | 268.40 | 262.00 | 268.40 | 267.25 | 2.68% | 561 |
| Sep 29, 2025 | 260.80 | 264.90 | 258.00 | 261.40 | 260.28 | 0.97% | 373 |
| Sep 26, 2025 | 256.60 | 260.00 | 256.60 | 258.90 | 257.79 | 0.66% | 520 |
| Sep 25, 2025 | 256.10 | 257.70 | 252.90 | 257.20 | 256.09 | 0.78% | 285 |
| Sep 24, 2025 | 250.80 | 256.70 | 250.80 | 255.20 | 254.10 | 2.24% | 228 |
| Sep 23, 2025 | 249.30 | 252.50 | 249.00 | 249.60 | 248.53 | -0.12% | 148 |
| Sep 22, 2025 | 245.70 | 251.40 | 245.70 | 249.90 | 248.83 | 1.42% | 164 |
| Sep 19, 2025 | 251.40 | 251.40 | 246.10 | 246.40 | 245.34 | -2.42% | 89 |
| Sep 18, 2025 | 252.10 | 255.90 | 252.10 | 252.50 | 251.41 | -0.16% | 84 |
| Sep 17, 2025 | 259.50 | 262.30 | 252.80 | 252.90 | 251.81 | -3.36% | 279 |
| Sep 16, 2025 | 263.40 | 264.90 | 257.90 | 261.70 | 260.57 | -1.21% | 1,000 |
| Sep 15, 2025 | 250.80 | 264.90 | 250.40 | 264.90 | 263.76 | 5.66% | 849 |
| Sep 12, 2025 | 243.90 | 250.70 | 243.20 | 250.70 | 249.62 | 2.16% | 403 |
| Sep 11, 2025 | 236.40 | 245.40 | 235.90 | 245.40 | 244.34 | 3.59% | 535 |
| Sep 10, 2025 | 228.90 | 237.40 | 228.90 | 236.90 | 235.88 | 3.81% | 185 |
| Sep 9, 2025 | 223.40 | 228.20 | 223.40 | 228.20 | 227.22 | 2.01% | 89 |
| Sep 8, 2025 | 221.50 | 224.00 | 221.50 | 223.70 | 222.74 | -0.18% | 133 |
| Sep 5, 2025 | 222.60 | 224.10 | 222.60 | 224.10 | 223.14 | 0.90% | 269 |
| Sep 4, 2025 | 224.10 | 224.10 | 221.50 | 222.10 | 221.14 | -0.85% | 275 |
| Sep 3, 2025 | 219.70 | 224.80 | 219.70 | 224.00 | 223.04 | 2.10% | 362 |
| Sep 2, 2025 | 223.50 | 223.90 | 218.00 | 219.40 | 218.46 | -1.75% | 1,808 |
| Sep 1, 2025 | 225.00 | 225.70 | 223.30 | 223.30 | 222.34 | -0.71% | 251 |
| Aug 29, 2025 | 225.50 | 227.50 | 224.90 | 224.90 | 223.93 | -0.44% | 90 |
| Aug 28, 2025 | 227.30 | 227.30 | 224.20 | 225.90 | 224.93 | 0.58% | 317 |
| Aug 27, 2025 | 226.00 | 228.20 | 224.60 | 224.60 | 223.63 | - | 258 |
| Aug 26, 2025 | 232.20 | 232.20 | 221.30 | 224.60 | 223.63 | -3.93% | 112 |
| Aug 25, 2025 | 231.60 | 234.00 | 231.00 | 233.80 | 232.79 | 1.21% | 352 |
| Aug 22, 2025 | 231.10 | 231.10 | 231.00 | 231.00 | 230.01 | 0.09% | 41 |
| Aug 21, 2025 | 229.70 | 232.40 | 229.70 | 230.80 | 229.81 | 1.05% | 348 |
| Aug 20, 2025 | 226.20 | 229.40 | 223.80 | 228.40 | 227.42 | -0.70% | 438 |
| Aug 19, 2025 | 237.30 | 237.30 | 227.00 | 230.00 | 229.01 | -3.69% | 522 |
| Aug 18, 2025 | 235.00 | 239.40 | 235.00 | 238.80 | 237.77 | 0.63% | 53 |
| Aug 15, 2025 | 238.30 | 238.30 | 234.10 | 237.30 | 236.28 | -0.13% | 68 |
| Aug 14, 2025 | 231.20 | 237.60 | 231.20 | 237.60 | 236.58 | 2.55% | 115 |
| Aug 13, 2025 | 232.10 | 234.20 | 231.70 | 231.70 | 230.70 | 0.39% | 323 |
| Aug 12, 2025 | 226.60 | 230.80 | 226.60 | 230.80 | 229.81 | 1.72% | 307 |
| Aug 11, 2025 | 225.60 | 228.60 | 223.00 | 226.90 | 225.92 | -0.74% | 1,794 |
| Aug 8, 2025 | 230.90 | 234.70 | 228.60 | 228.60 | 227.62 | -1.12% | 226 |
| Aug 7, 2025 | 238.50 | 238.50 | 229.80 | 231.20 | 230.21 | -1.95% | 1,227 |
| Aug 6, 2025 | 237.20 | 238.00 | 235.10 | 235.80 | 234.79 | -0.97% | 116 |
| Aug 5, 2025 | 236.80 | 238.90 | 236.40 | 238.10 | 237.08 | 1.19% | 159 |
| Aug 4, 2025 | 236.10 | 238.60 | 235.30 | 235.30 | 234.29 | -0.30% | 875 |
| Aug 1, 2025 | 235.40 | 236.30 | 233.00 | 236.00 | 234.99 | -0.13% | 377 |
| Jul 31, 2025 | 235.10 | 238.50 | 235.10 | 236.30 | 235.28 | 0.60% | 850 |
| Jul 30, 2025 | 234.50 | 236.00 | 234.50 | 234.90 | 233.89 | -0.42% | 229 |
| Jul 29, 2025 | 230.60 | 236.60 | 230.60 | 235.90 | 234.89 | 2.70% | 191 |
| Jul 28, 2025 | 242.00 | 242.00 | 228.90 | 229.70 | 228.71 | -4.37% | 622 |
| Jul 25, 2025 | 238.00 | 241.00 | 238.00 | 240.20 | 239.17 | 0.88% | 189 |
| Jul 24, 2025 | 239.90 | 240.60 | 237.40 | 238.10 | 237.08 | -0.42% | 582 |
| Jul 23, 2025 | 248.00 | 249.20 | 234.20 | 239.10 | 238.07 | -2.33% | 783 |
| Jul 22, 2025 | 245.50 | 245.80 | 243.40 | 244.80 | 243.75 | -0.33% | 469 |
| Jul 21, 2025 | 247.40 | 247.60 | 245.60 | 245.60 | 244.54 | -1.76% | 719 |