Skip to main content
Thales S.A. (LON:0IW5)
London flag London · Delayed Price · Currency is GBP · Price in EUR
247.55
+6.60 (2.74%)
Mar 9, 2026, 5:09 PM GMT

Thales Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026239.15242.30238.00239.40239.400.59%627,766
Mar 5, 2026252.00253.00235.20238.00238.00-5.29%330,947
Mar 4, 2026244.40254.60239.40251.30251.300.68%3,611
Mar 3, 2026261.65262.40245.10249.60249.60-6.48%432,906
Mar 2, 2026260.60270.70248.00266.89266.894.70%236,984
Feb 27, 2026255.05259.30253.20254.90254.900.31%306,265
Feb 26, 2026254.00255.00248.60254.10254.100.51%30,641
Feb 25, 2026252.80254.80251.60252.80252.800.40%928,046
Feb 24, 2026254.00254.80248.40251.80251.80-2.31%834,923
Feb 23, 2026265.05262.00251.30257.75257.75-2.38%3,716
Feb 20, 2026263.85265.00260.70264.03264.032.31%26,991
Feb 19, 2026258.00263.30255.40258.06258.06-1.16%30,673
Feb 18, 2026251.45264.00252.30261.10261.106.01%27,917
Feb 17, 2026252.50252.30244.00246.30246.30-0.78%67,362
Feb 16, 2026246.90252.90245.60248.23248.23-0.03%2,478
Feb 13, 2026246.80248.50244.30248.30248.30-0.32%35,472
Feb 12, 2026246.60252.20242.40249.10249.10-0.12%164,469
Feb 11, 2026252.50252.90244.70249.40249.40-1.38%8,718
Feb 10, 2026258.50258.00252.10252.90252.90-1.71%323,966
Feb 9, 2026250.80258.20251.10257.30257.303.13%33,617
Feb 6, 2026247.05250.50243.70249.50249.500.08%11,434
Feb 5, 2026250.80253.80245.70249.30249.30-4.04%3,145
Feb 4, 2026258.60260.30253.20259.80259.800.78%14,532
Feb 3, 2026259.75262.40256.40257.80257.801.03%491,710
Feb 2, 2026256.50259.60255.00255.17255.17-0.34%401,215
Jan 30, 2026255.05257.90253.90256.05256.050.06%4,115
Jan 29, 2026260.00261.40255.90255.90255.90-2.70%661,886
Jan 28, 2026261.45263.80257.20263.00263.001.15%644,785
Jan 27, 2026257.75260.90255.10260.00260.001.72%190,811
Jan 26, 2026259.05262.00253.40255.60255.60-0.20%3,956
Jan 23, 2026251.05258.50250.00256.10256.10-0.23%15,497
Jan 22, 2026258.50270.00250.00256.70256.70-2.54%25,045
Jan 21, 2026264.40265.20257.00263.39263.39-0.38%102,155
Jan 20, 2026264.50265.60259.30264.40264.40-428,931
Jan 19, 2026266.70269.70263.10264.40264.401.34%132,263
Jan 16, 2026256.00262.70255.70260.90260.902.31%514,127
Jan 15, 2026256.00257.10253.50255.00255.00-3.08%129,827
Jan 14, 2026263.45264.90257.80263.10263.10-0.45%29,602
Jan 13, 2026267.45267.70263.20264.30264.30-2.15%189,441
Jan 12, 2026266.00274.30266.60270.10270.101.82%291,063
Jan 9, 2026265.45266.80262.70265.28265.28-0.38%9,247
Jan 8, 2026268.20273.20263.90266.30266.30-0.63%81,721
Jan 7, 2026250.00268.50247.50268.00268.007.89%23,987
Jan 6, 2026246.00252.20244.00248.40248.400.93%7,320
Jan 5, 2026237.45246.90239.20246.10246.104.59%146,300
Jan 2, 2026228.50235.60228.10235.30235.302.39%1,155
Dec 31, 2025229.15229.80227.60229.80229.800.35%294
Dec 30, 2025226.50229.10226.50229.00229.000.79%1,071
Dec 29, 2025228.60229.40224.50227.20227.20-0.61%1,990
Dec 24, 2025228.50229.80228.20228.60228.60-0.09%570
Dec 23, 2025231.45232.60227.00228.80228.80-0.65%9,140
Dec 22, 2025229.65230.50228.10230.30230.300.22%581,016
Dec 19, 2025231.45232.10229.20229.80229.800.57%8,795
Dec 18, 2025228.00231.10226.50228.50228.500.44%1,358,598
Dec 17, 2025227.75230.90227.50227.50227.50-818,590
Dec 16, 2025229.05228.70224.90227.50227.50-1.64%864,122
Dec 15, 2025230.50232.10228.60231.30231.300.04%5,859
Dec 12, 2025230.00232.60229.40231.20231.201.36%974
Dec 11, 2025228.00230.70226.60228.10228.100.04%1,562
Dec 10, 2025231.45231.60225.60228.00228.00-2.10%75,242
Dec 9, 2025229.85235.40228.80232.90232.902.60%623,890
Dec 8, 2025224.20229.10225.00227.00227.001.07%194,121
Dec 5, 2025226.00226.90223.40224.60224.600.36%3,677
Dec 4, 2025225.05226.00222.60223.80223.80-0.31%477,906
Dec 3, 2025221.45224.80222.00224.50224.501.40%4,064
Dec 2, 2025216.10223.10216.20221.40221.400.50%4,983
Dec 1, 2025222.10222.00217.90220.30219.35-2.26%6,004
Nov 28, 2025227.35227.30224.20225.40224.43-0.40%7,666
Nov 27, 2025226.10227.50225.10226.30225.320.44%519,094
Nov 26, 2025229.05231.80223.30225.30224.33-0.31%405,661
Nov 25, 2025223.15227.50221.30226.00225.031.71%202,963
Nov 24, 2025224.00224.50220.30222.20221.24-3.04%1,074,061
Nov 21, 2025233.05233.00226.40229.17228.18-2.85%58,787
Nov 20, 2025233.05239.00233.10235.90234.881.07%547,994
Nov 19, 2025241.05240.10230.00233.40232.39-2.30%38,569
Nov 18, 2025241.45243.00237.60238.90237.87-1.32%1,509
Nov 17, 2025239.45246.30239.70242.10241.061.09%2,351
Nov 14, 2025243.05242.60237.20239.50238.47-2.15%2,401
Nov 13, 2025241.05245.60241.50244.77243.721.52%3,131
Nov 12, 2025241.45245.50239.50241.10240.060.21%271,783
Nov 11, 2025241.25241.40237.40240.60239.56-1.19%6,561
Nov 10, 2025241.05243.70241.30243.50242.451.37%411,220
Nov 7, 2025238.50241.50237.00240.20239.160.97%2,278
Nov 6, 2025243.05243.30235.00237.90236.87-1.86%2,183
Nov 5, 2025246.00246.50240.60242.40241.35-1.86%26,763
Nov 4, 2025249.05247.70244.60247.00245.94-0.64%2,698
Nov 3, 2025248.90250.80247.80248.60247.530.69%5,449
Oct 31, 2025246.30248.40245.30246.90245.840.45%5,248
Oct 30, 2025247.05248.60245.00245.80244.74-0.12%6,518
Oct 29, 2025253.05256.80245.90246.10245.04-2.61%66,091
Oct 28, 2025251.45254.20249.80252.70251.610.68%2,983
Oct 27, 2025255.45255.50247.80251.00249.92-0.71%18,101
Oct 24, 2025261.05262.70249.50252.80251.71-3.25%3,316
Oct 23, 2025262.50266.70260.50261.30260.170.46%10,769
Oct 22, 2025257.05262.60257.60260.10258.981.88%56,539
Oct 21, 2025255.25256.40253.70255.30254.200.34%152,259
Oct 20, 2025247.05255.60248.70254.42253.333.51%63,661
Oct 17, 2025249.05249.70243.40245.80244.74-0.85%10,222
Oct 16, 2025248.00254.20246.20247.90246.83-1.12%929,835
Oct 15, 2025256.00258.10249.50250.70249.62-2.79%3,484