Thales S.A. (FRA:CSF)
Germany
· Delayed Price · Currency is EUR 251.10
-2.00 (-0.79%)
Last updated: Mar 4, 2026, 12:19 PM CET
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 248.80 | 253.90 | 245.00 | 251.10 | - | -0.79% | 183 |
| Mar 3, 2026 | 261.50 | 264.50 | 246.00 | 253.10 | 253.10 | -2.20% | 285 |
| Mar 2, 2026 | 263.90 | 270.50 | 257.10 | 258.80 | 258.80 | 1.93% | 327 |
| Feb 27, 2026 | 255.60 | 258.80 | 253.90 | 253.90 | 253.90 | -1.05% | 133 |
| Feb 26, 2026 | 253.00 | 256.60 | 250.00 | 256.60 | 256.60 | 1.06% | 164 |
| Feb 25, 2026 | 251.40 | 253.90 | 251.40 | 253.90 | 253.90 | 1.12% | 81 |
| Feb 24, 2026 | 253.30 | 253.30 | 250.60 | 251.10 | 251.10 | -1.22% | 34 |
| Feb 23, 2026 | 263.40 | 263.40 | 254.20 | 254.20 | 254.20 | -3.27% | 43 |
| Feb 20, 2026 | 263.10 | 263.20 | 262.80 | 262.80 | 262.80 | 0.69% | 34 |
| Feb 19, 2026 | 261.20 | 261.20 | 255.90 | 261.00 | 261.00 | -0.42% | 410 |
| Feb 18, 2026 | 248.70 | 262.10 | 248.70 | 262.10 | 262.10 | 6.94% | 205 |
| Feb 17, 2026 | 250.80 | 250.80 | 245.10 | 245.10 | 245.10 | -2.35% | 78 |
| Feb 16, 2026 | 246.60 | 251.20 | 246.60 | 251.00 | 251.00 | 2.03% | 206 |
| Feb 13, 2026 | 247.50 | 247.50 | 245.30 | 246.00 | 246.00 | -2.15% | 60 |
| Feb 12, 2026 | 243.80 | 251.40 | 243.80 | 251.40 | 251.40 | 2.20% | 11 |
| Feb 11, 2026 | 252.00 | 252.00 | 246.00 | 246.00 | 246.00 | -2.88% | 82 |
| Feb 10, 2026 | 257.20 | 257.20 | 253.30 | 253.30 | 253.30 | -1.78% | 73 |
| Feb 9, 2026 | 248.20 | 258.00 | 248.20 | 257.90 | 257.90 | 4.46% | 91 |
| Feb 6, 2026 | 247.50 | 250.00 | 243.80 | 246.90 | 246.90 | -0.52% | 113 |
| Feb 5, 2026 | 250.10 | 250.50 | 248.20 | 248.20 | 248.20 | -3.05% | 161 |
| Feb 4, 2026 | 258.50 | 260.10 | 256.00 | 256.00 | 256.00 | -0.39% | 134 |
| Feb 3, 2026 | 256.90 | 260.10 | 256.90 | 257.00 | 257.00 | 0.04% | 341 |
| Feb 2, 2026 | 255.00 | 258.90 | 253.80 | 256.90 | 256.90 | 0.75% | 546 |
| Jan 30, 2026 | 253.60 | 256.90 | 253.60 | 255.00 | 255.00 | -0.66% | 140 |
| Jan 29, 2026 | 259.20 | 261.10 | 256.70 | 256.70 | 256.70 | -1.50% | 197 |
| Jan 28, 2026 | 262.00 | 262.00 | 259.00 | 260.60 | 260.60 | 0.50% | 430 |
| Jan 27, 2026 | 257.80 | 259.30 | 255.80 | 259.30 | 259.30 | 0.43% | 138 |
| Jan 26, 2026 | 260.80 | 260.80 | 256.80 | 258.20 | 258.20 | 0.47% | 282 |
| Jan 23, 2026 | 248.30 | 257.00 | 248.30 | 257.00 | 257.00 | 2.64% | 121 |
| Jan 22, 2026 | 258.20 | 258.50 | 250.40 | 250.40 | 250.40 | -4.10% | 304 |
| Jan 21, 2026 | 264.70 | 264.70 | 260.00 | 261.10 | 261.10 | -1.66% | 220 |
| Jan 20, 2026 | 262.70 | 265.50 | 259.80 | 265.50 | 265.50 | 0.15% | 271 |
| Jan 19, 2026 | 265.60 | 269.20 | 265.10 | 265.10 | 265.10 | 1.26% | 584 |
| Jan 16, 2026 | 254.40 | 261.90 | 254.40 | 261.80 | 261.80 | 2.71% | 201 |
| Jan 15, 2026 | 257.70 | 257.70 | 253.80 | 254.90 | 254.90 | -1.66% | 222 |
| Jan 14, 2026 | 265.30 | 265.30 | 258.00 | 259.20 | 259.20 | -2.23% | 245 |
| Jan 13, 2026 | 268.40 | 268.40 | 263.90 | 265.10 | 265.10 | -1.01% | 129 |
| Jan 12, 2026 | 266.00 | 273.60 | 266.00 | 267.80 | 267.80 | 0.87% | 184 |
| Jan 9, 2026 | 265.30 | 266.40 | 263.10 | 265.50 | 265.50 | 0.08% | 422 |
| Jan 8, 2026 | 268.40 | 272.70 | 265.00 | 265.30 | 265.30 | -1.12% | 437 |
| Jan 7, 2026 | 247.90 | 268.50 | 247.80 | 268.30 | 268.30 | 8.58% | 548 |
| Jan 6, 2026 | 247.10 | 251.60 | 247.00 | 247.10 | 247.10 | 0.61% | 364 |
| Jan 5, 2026 | 238.30 | 245.90 | 238.30 | 245.60 | 245.60 | 4.42% | 196 |
| Jan 2, 2026 | 228.90 | 235.20 | 228.90 | 235.20 | 235.20 | 3.43% | 310 |
| Dec 30, 2025 | 226.40 | 227.40 | 226.40 | 227.40 | 227.40 | 0.35% | 81 |
| Dec 29, 2025 | 227.00 | 228.20 | 224.90 | 226.60 | 226.60 | -0.74% | 741 |
| Dec 23, 2025 | 230.10 | 230.30 | 227.90 | 228.30 | 228.30 | -1.30% | 75 |
| Dec 22, 2025 | 229.70 | 231.30 | 228.40 | 231.30 | 231.30 | -0.17% | 491 |
| Dec 19, 2025 | 230.90 | 231.70 | 230.80 | 231.70 | 231.70 | - | 12 |
| Dec 18, 2025 | 227.10 | 231.70 | 226.90 | 231.70 | 231.70 | 1.67% | 87 |
| Dec 17, 2025 | 227.10 | 227.90 | 227.10 | 227.90 | 227.90 | 0.75% | 11 |
| Dec 16, 2025 | 228.20 | 228.20 | 225.50 | 226.20 | 226.20 | -1.61% | 63 |
| Dec 15, 2025 | 228.50 | 230.70 | 228.50 | 229.90 | 229.90 | -0.17% | 376 |
| Dec 12, 2025 | 228.50 | 230.30 | 228.50 | 230.30 | 230.30 | 1.01% | 55 |
| Dec 11, 2025 | 227.40 | 229.40 | 227.40 | 228.00 | 228.00 | 0.26% | 126 |
| Dec 10, 2025 | 233.50 | 233.50 | 225.90 | 227.40 | 227.40 | -2.94% | 707 |
| Dec 9, 2025 | 232.00 | 235.00 | 232.00 | 234.30 | 234.30 | 3.40% | 50 |
| Dec 8, 2025 | 225.50 | 226.60 | 225.50 | 226.60 | 226.60 | 0.27% | 46 |
| 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 |