Skip to main content
Thales S.A. (THLEF)
OTCMKTS · Delayed Price · Currency is USD
289.35
+0.69 (0.24%)
At close: Mar 4, 2026

Thales Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026292.00294.00289.35289.35289.350.24%306
Mar 3, 2026299.00299.00285.51288.66288.66-3.59%157
Mar 2, 2026310.00314.26299.38299.41299.41-2.10%557
Feb 27, 2026306.50306.50295.05305.83305.830.88%146
Feb 26, 2026294.55303.15294.55303.15303.152.12%8
Feb 25, 2026296.85296.85296.85296.85296.85-0.70%22
Feb 24, 2026295.00299.35295.00298.95298.95-0.16%40
Feb 23, 2026300.51300.51293.96299.42299.42-4.49%238
Feb 20, 2026311.30317.26310.10313.50313.503.09%183
Feb 19, 2026305.37305.37304.10304.10304.100.16%243
Feb 18, 2026305.43308.90300.27303.60303.604.57%182
Feb 17, 2026294.50294.50290.35290.35290.35-1.58%21
Feb 13, 2026295.42295.42291.35295.00295.00-0.34%40
Feb 12, 2026295.95302.37289.63296.00296.003.25%22,375
Feb 11, 2026299.06299.06286.69286.69286.69-4.64%353
Feb 10, 2026304.00304.00300.65300.65300.65-1.18%1,731
Feb 9, 2026308.90308.90301.27304.25304.256.44%72
Feb 6, 2026290.29295.00285.85285.85285.85-2.94%112
Feb 5, 2026300.00300.00294.05294.50294.49-2.64%20
Feb 4, 2026306.25306.25299.92302.48302.48-1.04%74
Feb 3, 2026302.82305.65302.82305.65305.651.71%13
Feb 2, 2026305.00313.15300.45300.50300.50-2.40%105
Jan 30, 2026304.50307.90300.40307.90307.90-0.58%188
Jan 29, 2026309.66309.70309.66309.70309.700.31%428
Jan 28, 2026314.00314.00308.75308.75308.75-1.45%314
Jan 27, 2026310.19313.30309.31313.30313.303.54%17
Jan 26, 2026305.39306.12300.50302.60302.60-1.91%35
Jan 23, 2026304.55310.00295.20308.50308.504.52%182
Jan 22, 2026310.70312.50294.55295.15295.15-5.00%287
Jan 21, 2026306.37310.70303.05310.70310.70-1.09%111
Jan 20, 2026307.04318.23307.04314.12314.124.73%1,241
Jan 16, 2026298.39303.90298.39299.93299.932.00%102
Jan 15, 2026294.71299.65294.05294.05294.05-1.78%125
Jan 14, 2026300.50315.00299.39299.39299.39-3.42%311
Jan 13, 2026309.36310.00307.67310.00310.00-3.73%340
Jan 12, 2026316.00323.35310.88322.00322.002.19%420
Jan 9, 2026307.77315.10307.77315.10315.10-0.28%142
Jan 8, 2026316.96316.96305.50316.00316.00-0.21%499
Jan 7, 2026303.52316.90303.52316.68316.687.35%1,697
Jan 6, 2026296.14296.14286.16295.00295.004.31%683
Jan 5, 2026279.42291.20274.67282.81282.811.66%103
Jan 2, 2026280.01280.01267.70278.20278.204.67%167
Dec 31, 2025271.90271.90265.80265.80265.80-0.86%709
Dec 30, 2025265.70268.10264.92268.10268.100.79%138
Dec 29, 2025264.40267.65264.40266.00266.000.32%276
Dec 26, 2025261.00282.00261.00265.15265.151.49%186
Dec 24, 2025258.80261.25258.80261.25261.25-3.60%81
Dec 23, 2025270.00271.00270.00271.00271.000.33%47
Dec 22, 2025266.43277.19260.50270.10270.101.38%122
Dec 19, 2025261.00266.90261.00266.43266.430.07%127
Dec 18, 2025269.00269.00266.25266.25266.250.68%99
Dec 17, 2025270.00270.00260.50264.45264.45-2.06%29
Dec 16, 2025266.00272.14266.00270.00270.000.50%268
Dec 15, 2025264.85282.42264.85268.65268.652.51%67
Dec 12, 2025271.98271.98262.06262.06262.06-3.65%452
Dec 11, 2025275.00275.00266.15271.98271.981.49%87
Dec 10, 2025269.11269.11263.16268.00268.00-1.62%249
Dec 9, 2025269.85272.40269.85272.40272.401.09%147
Dec 8, 2025270.26270.32256.00269.45269.453.59%607
Dec 5, 2025262.52266.81260.00260.10260.104.11%41
Dec 4, 2025247.50262.68247.50249.83249.83-0.15%50,276
Dec 3, 2025251.06269.70250.20250.20250.20-0.71%294
Dec 2, 2025259.38259.38252.00252.00252.00-2.51%127
Dec 1, 2025247.84258.48247.01258.48257.320.24%80
Nov 28, 2025256.85257.85252.60257.85256.700.39%92
Nov 26, 2025250.75273.62250.75256.85255.70-3.08%623
Nov 25, 2025250.00265.00250.00265.00263.821.92%160
Nov 24, 2025264.16264.16247.01260.00258.84-2.45%212
Nov 21, 2025253.35267.55253.35266.53265.34-2.33%93
Nov 20, 2025268.36283.59265.50272.88271.66-0.20%278
Nov 19, 2025256.20273.43256.20273.43272.20-0.46%42
Nov 18, 2025273.00279.50273.00274.70273.47-1.35%138
Nov 17, 2025273.01280.53273.01278.45277.203.61%69
Nov 14, 2025266.47289.45266.47268.75267.55-9.64%135
Nov 13, 2025275.20297.43275.20297.43296.109.55%171
Nov 12, 2025279.00279.00271.50271.50270.29-3.49%570
Nov 11, 2025281.33281.33281.32281.32280.060.19%22
Nov 10, 2025280.75280.80280.75280.80279.540.02%11
Nov 7, 2025266.45280.75266.45280.75279.491.11%305
Nov 6, 2025274.00277.67274.00277.67276.430.97%822
Nov 5, 2025280.00280.00269.80275.00273.77-2.83%192
Nov 4, 2025280.50283.96280.50283.00281.73-1.26%295
Nov 3, 2025276.68290.00276.68286.60285.320.02%185
Oct 31, 2025283.73289.42280.50286.55285.270.96%22
Oct 30, 2025289.28289.28283.83283.83282.56-4.31%48
Oct 29, 2025291.06296.61286.00296.61295.280.21%172
Oct 28, 2025295.95296.00295.95296.00294.681.51%56
Oct 27, 2025287.50294.79287.50291.59290.29-1.16%113
Oct 24, 2025299.51299.51295.00295.00293.68-0.30%1,082
Oct 23, 2025295.90295.90295.90295.90294.58-5
Oct 22, 2025302.00304.05291.70295.90294.58-2.05%66
Oct 21, 2025304.57304.57289.59302.10300.752.41%1,780
Oct 20, 2025303.00310.00286.67295.00293.68-1.15%246
Oct 17, 2025288.00298.44285.00298.44297.100.11%11,909
Oct 16, 2025290.35308.20288.00298.10296.773.15%331
Oct 15, 2025295.27296.86288.50289.00287.71-1.37%273
Oct 14, 2025300.08300.08293.00293.00291.69-0.72%51
Oct 13, 2025295.38304.27295.12295.12293.80-1.97%143
Oct 10, 2025305.85305.85292.00301.05299.701.38%249
Oct 9, 2025298.88308.00296.94296.94295.61-1.87%142