Thales S.A. (THLEF)
OTCMKTS
· Delayed Price · Currency is USD
273.15
-6.05 (-2.17%)
At close: Apr 27, 2026
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 277.00 | 277.00 | 270.59 | 273.15 | 273.15 | -2.17% | 313 |
| Apr 24, 2026 | 283.00 | 285.87 | 270.50 | 279.20 | 279.20 | -2.72% | 135 |
| Apr 23, 2026 | 281.00 | 287.00 | 281.00 | 287.00 | 287.00 | -0.42% | 65 |
| Apr 22, 2026 | 285.00 | 288.20 | 281.50 | 288.20 | 288.20 | -0.62% | 212 |
| Apr 21, 2026 | 301.50 | 305.66 | 285.71 | 290.00 | 290.00 | -7.83% | 645 |
| Apr 20, 2026 | 318.01 | 324.30 | 309.70 | 314.65 | 314.65 | 1.99% | 30 |
| Apr 17, 2026 | 330.58 | 330.58 | 308.50 | 308.50 | 308.50 | 1.15% | 94 |
| Apr 16, 2026 | 326.60 | 330.06 | 305.00 | 305.00 | 305.00 | -4.60% | 64 |
| Apr 15, 2026 | 319.72 | 319.72 | 319.72 | 319.72 | 319.72 | 0.89% | 2 |
| Apr 14, 2026 | 310.41 | 319.00 | 310.41 | 316.90 | 316.90 | 1.57% | 221 |
| Apr 13, 2026 | 304.00 | 312.00 | 304.00 | 312.00 | 312.00 | 3.83% | 139 |
| Apr 10, 2026 | 300.50 | 314.76 | 300.50 | 300.50 | 300.50 | -5.21% | 198 |
| Apr 9, 2026 | 310.30 | 317.00 | 310.30 | 317.00 | 317.00 | 0.71% | 37 |
| Apr 8, 2026 | 315.19 | 316.80 | 314.75 | 314.75 | 314.75 | 0.87% | 132 |
| Apr 7, 2026 | 305.76 | 312.05 | 305.15 | 312.05 | 312.05 | -0.61% | 556 |
| Apr 6, 2026 | 320.00 | 320.00 | 311.24 | 313.95 | 313.95 | 1.27% | 250 |
| Apr 2, 2026 | 304.70 | 310.00 | 304.70 | 310.00 | 310.00 | 0.97% | 8 |
| Apr 1, 2026 | 322.47 | 323.34 | 295.25 | 307.01 | 307.01 | 3.82% | 455 |
| Mar 31, 2026 | 288.36 | 295.70 | 280.50 | 295.70 | 295.70 | 5.52% | 302 |
| Mar 30, 2026 | 291.74 | 291.74 | 280.24 | 280.24 | 280.24 | 2.65% | 607 |
| Mar 27, 2026 | 276.12 | 276.12 | 272.10 | 273.00 | 273.00 | -3.81% | 89 |
| Mar 26, 2026 | 285.00 | 291.75 | 280.00 | 283.83 | 283.83 | 0.68% | 176 |
| Mar 25, 2026 | 285.35 | 286.15 | 281.65 | 281.92 | 281.92 | 2.06% | 172 |
| Mar 24, 2026 | 275.00 | 280.56 | 275.00 | 276.22 | 276.22 | -2.98% | 122 |
| Mar 23, 2026 | 284.92 | 284.92 | 284.70 | 284.70 | 284.70 | 2.41% | 1,124 |
| Mar 20, 2026 | 280.75 | 288.00 | 278.00 | 278.00 | 278.00 | -3.52% | 37 |
| Mar 19, 2026 | 288.15 | 288.15 | 288.14 | 288.14 | 288.14 | -0.02% | 160 |
| Mar 18, 2026 | 290.00 | 290.00 | 288.20 | 288.20 | 288.20 | -0.70% | 9 |
| Mar 17, 2026 | 289.62 | 290.23 | 285.75 | 290.23 | 290.23 | 4.05% | 37 |
| Mar 16, 2026 | 287.34 | 287.94 | 278.94 | 278.94 | 278.94 | -4.19% | 261 |
| Mar 12, 2026 | 292.64 | 298.84 | 290.70 | 291.15 | 291.15 | 0.36% | 196 |
| Mar 11, 2026 | 296.57 | 296.57 | 290.10 | 290.10 | 290.10 | -0.46% | 36 |
| Mar 10, 2026 | 291.00 | 291.44 | 289.50 | 291.44 | 291.44 | -2.85% | 195 |
| Mar 9, 2026 | 282.80 | 299.99 | 282.29 | 299.99 | 299.99 | 6.08% | 226 |
| Mar 6, 2026 | 273.91 | 282.80 | 273.91 | 282.80 | 282.80 | 2.39% | 57 |
| Mar 5, 2026 | 282.34 | 286.90 | 271.21 | 276.21 | 276.21 | -4.54% | 120 |
| Mar 4, 2026 | 292.00 | 294.00 | 289.35 | 289.35 | 289.35 | 0.24% | 306 |
| Mar 3, 2026 | 299.00 | 299.00 | 285.51 | 288.66 | 288.66 | -3.59% | 157 |
| Mar 2, 2026 | 310.00 | 314.26 | 299.38 | 299.41 | 299.41 | -2.10% | 557 |
| Feb 27, 2026 | 306.50 | 306.50 | 295.05 | 305.83 | 305.83 | 0.88% | 146 |
| Feb 26, 2026 | 294.55 | 303.15 | 294.55 | 303.15 | 303.15 | 2.12% | 8 |
| Feb 25, 2026 | 296.85 | 296.85 | 296.85 | 296.85 | 296.85 | -0.70% | 22 |
| Feb 24, 2026 | 295.00 | 299.35 | 295.00 | 298.95 | 298.95 | -0.16% | 40 |
| Feb 23, 2026 | 300.51 | 300.51 | 293.96 | 299.42 | 299.42 | -4.49% | 238 |
| Feb 20, 2026 | 311.30 | 317.26 | 310.10 | 313.50 | 313.50 | 3.09% | 183 |
| Feb 19, 2026 | 305.37 | 305.37 | 304.10 | 304.10 | 304.10 | 0.16% | 243 |
| Feb 18, 2026 | 305.43 | 308.90 | 300.27 | 303.60 | 303.60 | 4.57% | 182 |
| Feb 17, 2026 | 294.50 | 294.50 | 290.35 | 290.35 | 290.35 | -1.58% | 21 |
| Feb 13, 2026 | 295.42 | 295.42 | 291.35 | 295.00 | 295.00 | -0.34% | 40 |
| Feb 12, 2026 | 295.95 | 302.37 | 289.63 | 296.00 | 296.00 | 3.25% | 22,375 |
| Feb 11, 2026 | 299.06 | 299.06 | 286.69 | 286.69 | 286.69 | -4.64% | 353 |
| Feb 10, 2026 | 304.00 | 304.00 | 300.65 | 300.65 | 300.65 | -1.18% | 1,731 |
| Feb 9, 2026 | 308.90 | 308.90 | 301.27 | 304.25 | 304.25 | 6.44% | 72 |
| Feb 6, 2026 | 290.29 | 295.00 | 285.85 | 285.85 | 285.85 | -2.94% | 112 |
| Feb 5, 2026 | 300.00 | 300.00 | 294.05 | 294.50 | 294.49 | -2.64% | 20 |
| Feb 4, 2026 | 306.25 | 306.25 | 299.92 | 302.48 | 302.48 | -1.04% | 74 |
| Feb 3, 2026 | 302.82 | 305.65 | 302.82 | 305.65 | 305.65 | 1.71% | 13 |
| Feb 2, 2026 | 305.00 | 313.15 | 300.45 | 300.50 | 300.50 | -2.40% | 105 |
| Jan 30, 2026 | 304.50 | 307.90 | 300.40 | 307.90 | 307.90 | -0.58% | 188 |
| Jan 29, 2026 | 309.66 | 309.70 | 309.66 | 309.70 | 309.70 | 0.31% | 428 |
| Jan 28, 2026 | 314.00 | 314.00 | 308.75 | 308.75 | 308.75 | -1.45% | 314 |
| Jan 27, 2026 | 310.19 | 313.30 | 309.31 | 313.30 | 313.30 | 3.54% | 17 |
| Jan 26, 2026 | 305.39 | 306.12 | 300.50 | 302.60 | 302.60 | -1.91% | 35 |
| Jan 23, 2026 | 304.55 | 310.00 | 295.20 | 308.50 | 308.50 | 4.52% | 182 |
| Jan 22, 2026 | 310.70 | 312.50 | 294.55 | 295.15 | 295.15 | -5.00% | 287 |
| Jan 21, 2026 | 306.37 | 310.70 | 303.05 | 310.70 | 310.70 | -1.09% | 111 |
| Jan 20, 2026 | 307.04 | 318.23 | 307.04 | 314.12 | 314.12 | 4.73% | 1,241 |
| Jan 16, 2026 | 298.39 | 303.90 | 298.39 | 299.93 | 299.93 | 2.00% | 102 |
| Jan 15, 2026 | 294.71 | 299.65 | 294.05 | 294.05 | 294.05 | -1.78% | 125 |
| Jan 14, 2026 | 300.50 | 315.00 | 299.39 | 299.39 | 299.39 | -3.42% | 311 |
| Jan 13, 2026 | 309.36 | 310.00 | 307.67 | 310.00 | 310.00 | -3.73% | 340 |
| Jan 12, 2026 | 316.00 | 323.35 | 310.88 | 322.00 | 322.00 | 2.19% | 420 |
| Jan 9, 2026 | 307.77 | 315.10 | 307.77 | 315.10 | 315.10 | -0.28% | 142 |
| Jan 8, 2026 | 316.96 | 316.96 | 305.50 | 316.00 | 316.00 | -0.21% | 499 |
| Jan 7, 2026 | 303.52 | 316.90 | 303.52 | 316.68 | 316.68 | 7.35% | 1,697 |
| Jan 6, 2026 | 296.14 | 296.14 | 286.16 | 295.00 | 295.00 | 4.31% | 683 |
| Jan 5, 2026 | 279.42 | 291.20 | 274.67 | 282.81 | 282.81 | 1.66% | 103 |
| Jan 2, 2026 | 280.01 | 280.01 | 267.70 | 278.20 | 278.20 | 4.67% | 167 |
| Dec 31, 2025 | 271.90 | 271.90 | 265.80 | 265.80 | 265.80 | -0.86% | 709 |
| Dec 30, 2025 | 265.70 | 268.10 | 264.92 | 268.10 | 268.10 | 0.79% | 138 |
| Dec 29, 2025 | 264.40 | 267.65 | 264.40 | 266.00 | 266.00 | 0.32% | 276 |
| Dec 26, 2025 | 261.00 | 282.00 | 261.00 | 265.15 | 265.15 | 1.49% | 186 |
| Dec 24, 2025 | 258.80 | 261.25 | 258.80 | 261.25 | 261.25 | -3.60% | 81 |
| Dec 23, 2025 | 270.00 | 271.00 | 270.00 | 271.00 | 271.00 | 0.33% | 47 |
| Dec 22, 2025 | 266.43 | 277.19 | 260.50 | 270.10 | 270.10 | 1.38% | 122 |
| Dec 19, 2025 | 261.00 | 266.90 | 261.00 | 266.43 | 266.43 | 0.07% | 127 |
| Dec 18, 2025 | 269.00 | 269.00 | 266.25 | 266.25 | 266.25 | 0.68% | 99 |
| Dec 17, 2025 | 270.00 | 270.00 | 260.50 | 264.45 | 264.45 | -2.06% | 29 |
| Dec 16, 2025 | 266.00 | 272.14 | 266.00 | 270.00 | 270.00 | 0.50% | 268 |
| Dec 15, 2025 | 264.85 | 282.42 | 264.85 | 268.65 | 268.65 | 2.51% | 67 |
| Dec 12, 2025 | 271.98 | 271.98 | 262.06 | 262.06 | 262.06 | -3.65% | 452 |
| Dec 11, 2025 | 275.00 | 275.00 | 266.15 | 271.98 | 271.98 | 1.49% | 87 |
| Dec 10, 2025 | 269.11 | 269.11 | 263.16 | 268.00 | 268.00 | -1.62% | 249 |
| Dec 9, 2025 | 269.85 | 272.40 | 269.85 | 272.40 | 272.40 | 1.09% | 147 |
| Dec 8, 2025 | 270.26 | 270.32 | 256.00 | 269.45 | 269.45 | 3.59% | 607 |
| 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 |