Skip to main content
Thales S.A. (LON:0IW5)
London flag London · Delayed Price · Currency is GBP · Price in EUR
224.80
+1.00 (0.45%)
At close: Dec 5, 2025

Thales Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025226.00226.90223.40224.80224.800.45%3,675
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
Oct 14, 2025254.20258.20250.20257.90256.790.94%4,623
Oct 13, 2025257.45258.70252.30255.50254.40-1.05%3,973
Oct 10, 2025262.00264.50254.00258.20257.09-1.71%6,848
Oct 9, 2025264.00264.50261.10262.70261.57-0.83%47,433
Oct 8, 2025261.55265.20261.10264.90263.761.73%111,255
Oct 7, 2025261.35263.80259.20260.40259.28-0.80%16,994
Oct 6, 2025270.00270.90257.70262.50261.37-3.14%4,571
Oct 3, 2025270.00272.80268.10271.00269.83-0.73%87,861
Oct 2, 2025266.50279.30267.20273.00271.823.84%100,532
Oct 1, 2025267.05266.80261.20262.91261.78-1.38%5,391
Sep 30, 2025262.80266.60260.00266.60265.451.18%6,610
Sep 29, 2025259.25265.00257.30263.50262.361.62%19,049
Sep 26, 2025256.50260.80256.50259.30258.181.13%2,367
Sep 25, 2025255.05259.00251.80256.40255.290.04%57,474
Sep 24, 2025252.90258.00251.20256.30255.202.36%28,678
Sep 23, 2025251.45253.30248.40250.40249.32-0.16%18,580
Sep 22, 2025246.50250.80246.70250.80249.721.46%58,093
Sep 19, 2025249.45249.90245.50247.20246.13-3.45%109,089
Sep 18, 2025257.05257.10252.80256.05254.941.08%10,207
Sep 17, 2025259.25263.10252.90253.30252.21-2.29%48,501
Sep 16, 2025264.00266.10257.70259.25258.13-1.13%23,141
Sep 15, 2025251.45262.50251.00262.20261.074.67%35,976
Sep 12, 2025245.05250.70244.80250.50249.422.79%44,499
Sep 11, 2025236.00243.90234.60243.70242.653.66%283,982
Sep 10, 2025231.65237.90231.00235.10234.093.02%17,710
Sep 9, 2025224.40228.90222.10228.20227.221.60%159,180
Sep 8, 2025222.40224.80221.60224.60223.631.08%66,328
Sep 5, 2025222.20224.30221.30222.20221.240.05%3,575
Sep 4, 2025223.05224.70220.90222.10221.14-0.76%2,041
Sep 3, 2025220.80224.90220.70223.80222.842.31%2,345
Sep 2, 2025222.00224.50217.40218.75217.81-2.43%8,685
Sep 1, 2025224.20226.30222.80224.20223.23-0.44%5,659
Aug 29, 2025226.00229.50224.70225.20224.23-0.35%9,510
Aug 28, 2025227.35229.00224.10226.00225.03-0.53%14,407
Aug 27, 2025224.50228.70225.40227.20226.220.75%2,745
Aug 26, 2025225.45226.70221.20225.50224.53-2.97%326,095
Aug 25, 2025231.10235.40230.80232.40231.400.30%1,024
Aug 22, 2025231.15232.50230.90231.70230.700.17%27,636
Aug 21, 2025230.00232.80230.50231.30230.300.83%1,178
Aug 20, 2025226.60229.70224.20229.40228.410.26%21,561
Aug 19, 2025234.50236.40226.90228.80227.81-4.11%62,375
Aug 18, 2025235.45239.60235.80238.60237.571.36%2,632
Aug 15, 2025235.85237.30233.00235.40234.39-0.88%40,550
Aug 14, 2025231.45237.60231.60237.50236.482.55%23,250
Aug 13, 2025232.00234.90231.60231.60230.600.35%42,391
Aug 12, 2025228.30231.30228.30230.80229.801.10%16,221
Aug 11, 2025226.10228.80211.00228.30227.32-0.31%42,095
Aug 8, 2025231.15235.10228.80229.00228.01-0.95%86,658
Aug 7, 2025237.05237.20229.00231.20230.20-3.06%10,942
Aug 6, 2025237.05238.50235.00238.50237.470.68%9,461
Aug 5, 2025236.50239.40235.50236.90235.880.17%129,050
Aug 4, 2025236.00239.20235.30236.50235.480.42%9,738
Aug 1, 2025235.05236.00232.20235.50234.48-0.13%39,444
Jul 31, 2025235.15239.00235.50235.80234.780.30%66,694
Jul 30, 2025236.50236.80233.80235.10234.09-0.34%28,475
Jul 29, 2025230.70235.90230.80235.90234.88-0.80%17,085
Jul 28, 2025240.20238.10228.70237.80236.77-0.96%63,025
Jul 25, 2025238.20241.60237.00240.10239.060.80%4,665
Jul 24, 2025238.00242.00236.90238.20237.170.08%48,965
Jul 23, 2025251.05254.80232.90238.00236.97-2.38%7,334
Jul 22, 2025245.05246.60241.10243.80242.75-1.10%7,641
Jul 21, 2025249.45249.00245.50246.50245.44-1.50%54,459