Thales S.A. (THLEF)
OTCMKTS
· Delayed Price · Currency is USD
260.10
+10.27 (4.11%)
At close: Dec 5, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 262.52 | 266.81 | 260.00 | 260.10 | 260.10 | 4.11% | 41 |
| Dec 4, 2025 | 247.50 | 262.68 | 247.50 | 249.83 | 249.83 | -0.15% | 50,276 |
| Dec 3, 2025 | 251.06 | 269.70 | 250.20 | 250.20 | 250.20 | -0.71% | 294 |
| Dec 2, 2025 | 259.38 | 259.38 | 252.00 | 252.00 | 252.00 | -2.51% | 127 |
| Dec 1, 2025 | 247.84 | 258.48 | 247.01 | 258.48 | 257.32 | 0.24% | 80 |
| Nov 28, 2025 | 256.85 | 257.85 | 252.60 | 257.85 | 256.70 | 0.39% | 92 |
| Nov 26, 2025 | 250.75 | 273.62 | 250.75 | 256.85 | 255.70 | -3.08% | 623 |
| Nov 25, 2025 | 250.00 | 265.00 | 250.00 | 265.00 | 263.82 | 1.92% | 160 |
| Nov 24, 2025 | 264.16 | 264.16 | 247.01 | 260.00 | 258.84 | -2.45% | 212 |
| Nov 21, 2025 | 253.35 | 267.55 | 253.35 | 266.53 | 265.34 | -2.33% | 93 |
| Nov 20, 2025 | 268.36 | 283.59 | 265.50 | 272.88 | 271.66 | -0.20% | 278 |
| Nov 19, 2025 | 256.20 | 273.43 | 256.20 | 273.43 | 272.20 | -0.46% | 42 |
| Nov 18, 2025 | 273.00 | 279.50 | 273.00 | 274.70 | 273.47 | -1.35% | 138 |
| Nov 17, 2025 | 273.01 | 280.53 | 273.01 | 278.45 | 277.20 | 3.61% | 69 |
| Nov 14, 2025 | 266.47 | 289.45 | 266.47 | 268.75 | 267.55 | -9.64% | 135 |
| Nov 13, 2025 | 275.20 | 297.43 | 275.20 | 297.43 | 296.10 | 9.55% | 171 |
| Nov 12, 2025 | 279.00 | 279.00 | 271.50 | 271.50 | 270.29 | -3.49% | 570 |
| Nov 11, 2025 | 281.33 | 281.33 | 281.32 | 281.32 | 280.06 | 0.19% | 22 |
| Nov 10, 2025 | 280.75 | 280.80 | 280.75 | 280.80 | 279.54 | 0.02% | 11 |
| Nov 7, 2025 | 266.45 | 280.75 | 266.45 | 280.75 | 279.49 | 1.11% | 305 |
| Nov 6, 2025 | 274.00 | 277.67 | 274.00 | 277.67 | 276.43 | 0.97% | 822 |
| Nov 5, 2025 | 280.00 | 280.00 | 269.80 | 275.00 | 273.77 | -2.83% | 192 |
| Nov 4, 2025 | 280.50 | 283.96 | 280.50 | 283.00 | 281.73 | -1.26% | 295 |
| Nov 3, 2025 | 276.68 | 290.00 | 276.68 | 286.60 | 285.32 | 0.02% | 185 |
| Oct 31, 2025 | 283.73 | 289.42 | 280.50 | 286.55 | 285.27 | 0.96% | 22 |
| Oct 30, 2025 | 289.28 | 289.28 | 283.83 | 283.83 | 282.56 | -4.31% | 48 |
| Oct 29, 2025 | 291.06 | 296.61 | 286.00 | 296.61 | 295.28 | 0.21% | 172 |
| Oct 28, 2025 | 295.95 | 296.00 | 295.95 | 296.00 | 294.68 | 1.51% | 56 |
| Oct 27, 2025 | 287.50 | 294.79 | 287.50 | 291.59 | 290.29 | -1.16% | 113 |
| Oct 24, 2025 | 299.51 | 299.51 | 295.00 | 295.00 | 293.68 | -0.30% | 1,082 |
| Oct 23, 2025 | 295.90 | 295.90 | 295.90 | 295.90 | 294.58 | - | 5 |
| Oct 22, 2025 | 302.00 | 304.05 | 291.70 | 295.90 | 294.58 | -2.05% | 66 |
| Oct 21, 2025 | 304.57 | 304.57 | 289.59 | 302.10 | 300.75 | 2.41% | 1,780 |
| Oct 20, 2025 | 303.00 | 310.00 | 286.67 | 295.00 | 293.68 | -1.15% | 246 |
| Oct 17, 2025 | 288.00 | 298.44 | 285.00 | 298.44 | 297.10 | 0.11% | 11,909 |
| Oct 16, 2025 | 290.35 | 308.20 | 288.00 | 298.10 | 296.77 | 3.15% | 331 |
| Oct 15, 2025 | 295.27 | 296.86 | 288.50 | 289.00 | 287.71 | -1.37% | 273 |
| Oct 14, 2025 | 300.08 | 300.08 | 293.00 | 293.00 | 291.69 | -0.72% | 51 |
| Oct 13, 2025 | 295.38 | 304.27 | 295.12 | 295.12 | 293.80 | -1.97% | 143 |
| Oct 10, 2025 | 305.85 | 305.85 | 292.00 | 301.05 | 299.70 | 1.38% | 249 |
| Oct 9, 2025 | 298.88 | 308.00 | 296.94 | 296.94 | 295.61 | -1.87% | 142 |
| Oct 8, 2025 | 305.96 | 315.66 | 297.00 | 302.61 | 301.26 | -3.00% | 729 |
| Oct 7, 2025 | 305.07 | 311.97 | 300.85 | 311.97 | 310.58 | 2.09% | 308 |
| Oct 6, 2025 | 314.00 | 314.00 | 305.07 | 305.57 | 304.20 | -4.29% | 518 |
| Oct 3, 2025 | 331.51 | 333.38 | 314.00 | 319.25 | 317.82 | -0.99% | 308 |
| Oct 2, 2025 | 325.00 | 331.00 | 320.00 | 322.45 | 321.01 | 1.90% | 179 |
| Oct 1, 2025 | 316.47 | 316.47 | 305.57 | 316.45 | 315.04 | 2.74% | 205 |
| Sep 30, 2025 | 318.51 | 318.51 | 305.57 | 308.02 | 306.64 | -1.28% | 167 |
| Sep 29, 2025 | 318.67 | 318.67 | 304.20 | 312.00 | 310.61 | 4.52% | 523 |
| Sep 26, 2025 | 301.75 | 304.90 | 298.50 | 298.50 | 297.17 | 0.54% | 99 |
| Sep 25, 2025 | 306.55 | 306.55 | 296.80 | 296.90 | 295.57 | -2.50% | 109 |
| Sep 24, 2025 | 302.85 | 304.50 | 302.85 | 304.50 | 303.14 | 4.64% | 74 |
| Sep 23, 2025 | 298.00 | 305.00 | 291.01 | 291.01 | 289.71 | -2.10% | 150 |
| Sep 22, 2025 | 289.00 | 300.00 | 289.00 | 297.25 | 295.92 | 1.89% | 42 |
| Sep 19, 2025 | 298.65 | 298.65 | 288.50 | 291.73 | 290.42 | -5.16% | 290 |
| Sep 18, 2025 | 308.09 | 308.09 | 289.60 | 307.59 | 306.21 | 3.94% | 285 |
| Sep 17, 2025 | 312.75 | 312.75 | 295.94 | 295.94 | 294.62 | -4.24% | 678 |
| Sep 16, 2025 | 317.95 | 317.95 | 304.00 | 309.05 | 307.67 | -1.94% | 523 |
| Sep 15, 2025 | 300.00 | 316.21 | 295.10 | 315.16 | 313.75 | 7.95% | 662 |
| Sep 12, 2025 | 290.00 | 296.19 | 283.80 | 291.95 | 290.64 | 2.98% | 176 |
| Sep 11, 2025 | 280.50 | 284.00 | 280.50 | 283.51 | 282.24 | 1.25% | 140,187 |
| Sep 10, 2025 | 269.00 | 280.00 | 267.23 | 280.00 | 278.75 | 3.70% | 583 |
| Sep 9, 2025 | 256.12 | 270.00 | 256.12 | 270.00 | 268.79 | 2.64% | 170 |
| Sep 8, 2025 | 268.90 | 268.90 | 263.05 | 263.05 | 261.87 | -2.57% | 31 |
| Sep 5, 2025 | 252.35 | 270.00 | 252.35 | 270.00 | 268.79 | 5.26% | 412 |
| Sep 4, 2025 | 252.06 | 262.80 | 250.00 | 256.50 | 255.35 | 0.59% | 383 |
| Sep 3, 2025 | 255.00 | 261.00 | 255.00 | 255.00 | 253.86 | -1.33% | 45 |
| Sep 2, 2025 | 261.00 | 261.00 | 250.00 | 258.45 | 257.29 | -0.94% | 123 |
| Aug 29, 2025 | 271.10 | 271.10 | 260.90 | 260.90 | 259.73 | -1.86% | 31 |
| Aug 28, 2025 | 258.00 | 265.85 | 258.00 | 265.85 | 264.66 | -0.23% | 145 |
| Aug 27, 2025 | 253.59 | 266.45 | 253.59 | 266.45 | 265.26 | 3.48% | 316 |
| Aug 26, 2025 | 265.00 | 265.00 | 257.48 | 257.48 | 256.33 | -5.02% | 363 |
| Aug 25, 2025 | 267.00 | 272.10 | 265.50 | 271.10 | 269.89 | 2.30% | 266 |
| Aug 22, 2025 | 265.50 | 267.90 | 265.00 | 265.00 | 263.82 | -4.61% | 560 |
| Aug 21, 2025 | 272.00 | 277.80 | 266.25 | 277.80 | 276.56 | 2.83% | 56 |
| Aug 20, 2025 | 257.48 | 270.15 | 257.48 | 270.15 | 268.94 | 1.90% | 266 |
| Aug 19, 2025 | 274.50 | 274.50 | 265.10 | 265.10 | 263.91 | -5.29% | 357 |
| Aug 18, 2025 | 269.23 | 280.00 | 269.23 | 279.90 | 278.65 | 3.67% | 98 |
| Aug 15, 2025 | 275.00 | 278.85 | 270.00 | 270.00 | 268.79 | 0.19% | 100 |
| Aug 14, 2025 | 269.00 | 274.30 | 269.00 | 269.50 | 268.30 | 0.07% | 66 |
| Aug 13, 2025 | 266.50 | 269.70 | 266.50 | 269.30 | 268.10 | 0.96% | 35 |
| Aug 12, 2025 | 267.60 | 267.60 | 264.00 | 266.75 | 265.56 | 1.04% | 421 |
| Aug 11, 2025 | 272.20 | 272.20 | 258.50 | 264.00 | 262.82 | -0.41% | 313 |
| Aug 8, 2025 | 274.25 | 274.25 | 265.10 | 265.10 | 263.91 | -5.51% | 264 |
| Aug 7, 2025 | 264.35 | 282.62 | 264.35 | 280.57 | 279.32 | 5.68% | 993 |
| Aug 6, 2025 | 287.45 | 287.45 | 264.79 | 265.50 | 264.31 | 0.08% | 200 |
| Aug 5, 2025 | 270.00 | 275.79 | 264.79 | 265.29 | 264.10 | -1.74% | 438 |
| Aug 4, 2025 | 283.57 | 283.57 | 269.49 | 269.99 | 268.78 | -1.46% | 168 |
| Aug 1, 2025 | 264.79 | 274.00 | 264.79 | 274.00 | 272.77 | 3.40% | 158 |
| Jul 31, 2025 | 264.79 | 268.52 | 264.79 | 265.00 | 263.82 | -0.21% | 397 |
| Jul 30, 2025 | 267.44 | 270.82 | 265.00 | 265.55 | 264.36 | -2.51% | 290 |
| Jul 29, 2025 | 267.00 | 277.00 | 267.00 | 272.40 | 271.18 | 1.64% | 95 |
| Jul 28, 2025 | 277.50 | 277.50 | 264.79 | 268.00 | 266.80 | -6.90% | 2,008 |
| Jul 25, 2025 | 293.75 | 293.75 | 281.00 | 287.88 | 286.59 | 1.03% | 418 |
| Jul 24, 2025 | 285.61 | 287.00 | 279.39 | 284.95 | 283.67 | -0.05% | 77 |
| Jul 23, 2025 | 286.01 | 286.01 | 278.51 | 285.09 | 283.81 | -0.32% | 266 |
| Jul 22, 2025 | 276.58 | 287.00 | 276.58 | 286.00 | 284.72 | -1.07% | 74 |
| Jul 21, 2025 | 283.55 | 296.10 | 283.55 | 289.09 | 287.80 | -0.19% | 162 |
| Jul 18, 2025 | 296.83 | 296.83 | 289.00 | 289.65 | 288.35 | 0.71% | 594 |
| Jul 17, 2025 | 285.50 | 291.00 | 285.00 | 287.60 | 286.32 | 0.88% | 153 |