Thales S.A. (VIE:THAL)
Austria
· Delayed Price · Currency is EUR 239.90
-1.00 (-0.42%)
At close: Mar 6, 2026
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 239.90 | 240.00 | 238.70 | 239.90 | 239.90 | -0.42% | 12 |
| Mar 5, 2026 | 251.50 | 251.50 | 240.50 | 240.90 | 240.90 | -2.51% | 100 |
| Mar 4, 2026 | 246.30 | 251.90 | 246.30 | 247.10 | 247.10 | -1.98% | - |
| Mar 3, 2026 | 255.70 | 255.70 | 248.00 | 252.10 | 252.10 | -0.67% | 12 |
| Mar 2, 2026 | 267.00 | 267.00 | 253.80 | 253.80 | 253.80 | -0.04% | 12 |
| Feb 27, 2026 | 254.80 | 257.40 | 253.90 | 253.90 | 253.90 | 0.83% | - |
| Feb 26, 2026 | 253.20 | 253.20 | 251.30 | 251.80 | 251.80 | -0.71% | - |
| Feb 25, 2026 | 253.90 | 253.90 | 252.50 | 253.60 | 253.60 | 1.44% | 6 |
| Feb 24, 2026 | 251.80 | 253.60 | 250.00 | 250.00 | 250.00 | -2.15% | - |
| Feb 23, 2026 | 259.80 | 259.80 | 254.40 | 255.50 | 255.50 | -3.22% | - |
| Feb 20, 2026 | 262.60 | 264.20 | 262.60 | 264.00 | 264.00 | - | - |
| Feb 19, 2026 | 267.50 | 267.50 | 256.70 | 264.00 | 264.00 | - | - |
| Feb 18, 2026 | 257.20 | 264.00 | 257.20 | 264.00 | 264.00 | 4.72% | 12 |
| Feb 17, 2026 | 248.00 | 252.10 | 246.30 | 252.10 | 252.10 | - | - |
| Feb 16, 2026 | 252.20 | 252.20 | 250.50 | 252.10 | 252.10 | - | 50 |
| Feb 13, 2026 | 246.20 | 252.10 | 246.20 | 252.10 | 252.10 | 2.60% | - |
| Feb 12, 2026 | 247.80 | 250.70 | 245.70 | 245.70 | 245.70 | -2.54% | - |
| Feb 11, 2026 | 250.70 | 252.10 | 248.00 | 252.10 | 252.10 | - | 12 |
| Feb 10, 2026 | 256.10 | 256.70 | 252.10 | 252.10 | 252.10 | - | 13 |
| Feb 9, 2026 | 253.70 | 256.60 | 252.10 | 252.10 | 252.10 | - | - |
| Feb 6, 2026 | 250.00 | 252.10 | 248.40 | 252.10 | 252.10 | - | 45 |
| Feb 5, 2026 | 248.90 | 252.10 | 246.80 | 252.10 | 252.10 | - | - |
| Feb 4, 2026 | 258.20 | 260.10 | 252.10 | 252.10 | 252.10 | - | 3 |
| Feb 3, 2026 | 259.90 | 260.00 | 252.10 | 252.10 | 252.10 | -2.02% | 8 |
| Feb 2, 2026 | 256.60 | 258.20 | 256.60 | 257.30 | 257.30 | 2.06% | 3 |
| Jan 30, 2026 | 254.90 | 256.90 | 252.10 | 252.10 | 252.10 | - | - |
| Jan 29, 2026 | 259.40 | 259.40 | 252.10 | 252.10 | 252.10 | -3.04% | - |
| Jan 28, 2026 | 261.70 | 262.00 | 260.00 | 260.00 | 260.00 | 3.13% | - |
| Jan 27, 2026 | 257.30 | 258.20 | 252.10 | 252.10 | 252.10 | - | - |
| Jan 26, 2026 | 260.00 | 260.00 | 252.10 | 252.10 | 252.10 | - | 70 |
| Jan 23, 2026 | 250.80 | 257.00 | 250.80 | 252.10 | 252.10 | - | - |
| Jan 22, 2026 | 258.60 | 258.60 | 252.10 | 252.10 | 252.10 | -2.66% | - |
| Jan 21, 2026 | 264.50 | 264.50 | 259.00 | 259.00 | 259.00 | -1.71% | 2 |
| Jan 20, 2026 | 262.20 | 263.50 | 260.30 | 263.50 | 263.50 | -0.87% | - |
| Jan 19, 2026 | 268.60 | 268.60 | 265.70 | 265.80 | 265.80 | 2.31% | - |
| Jan 16, 2026 | 257.10 | 261.40 | 257.10 | 259.80 | 259.80 | 3.05% | - |
| Jan 15, 2026 | 255.00 | 255.00 | 252.10 | 252.10 | 252.10 | -3.15% | - |
| Jan 14, 2026 | 263.30 | 263.30 | 259.80 | 260.30 | 260.30 | -1.74% | 12 |
| Jan 13, 2026 | 271.90 | 271.90 | 264.50 | 264.90 | 264.90 | -2.82% | - |
| Jan 12, 2026 | 267.20 | 272.60 | 267.20 | 272.60 | 272.60 | 3.14% | 45 |
| Jan 9, 2026 | 265.50 | 265.50 | 263.70 | 264.30 | 264.30 | -1.82% | - |
| Jan 8, 2026 | 267.60 | 269.20 | 264.70 | 269.20 | 269.20 | 1.70% | 140 |
| Jan 7, 2026 | 253.70 | 264.70 | 253.70 | 264.70 | 264.70 | 6.01% | 7 |
| Jan 6, 2026 | 245.00 | 251.70 | 245.00 | 249.70 | 249.70 | 2.13% | 3 |
| Jan 5, 2026 | 242.90 | 246.30 | 242.90 | 244.50 | 244.50 | 4.71% | - |
| Jan 2, 2026 | 229.20 | 233.70 | 229.20 | 233.50 | 233.50 | 2.73% | - |
| Dec 30, 2025 | 227.90 | 227.90 | 227.10 | 227.30 | 227.30 | 0.49% | - |
| Dec 29, 2025 | 227.20 | 227.20 | 224.80 | 226.20 | 226.20 | -0.88% | - |
| Dec 23, 2025 | 232.00 | 232.00 | 228.20 | 228.20 | 228.20 | -0.44% | - |
| Dec 22, 2025 | 229.30 | 229.70 | 228.80 | 229.20 | 229.20 | -0.17% | - |
| Dec 19, 2025 | 230.80 | 231.50 | 229.60 | 229.60 | 229.60 | 0.75% | - |
| Dec 18, 2025 | 228.00 | 228.00 | 226.90 | 227.90 | 227.90 | -0.91% | - |
| Dec 17, 2025 | 230.40 | 230.40 | 230.00 | 230.00 | 230.00 | 1.77% | - |
| Dec 16, 2025 | 226.30 | 226.30 | 225.70 | 226.00 | 226.00 | -1.99% | 100 |
| Dec 15, 2025 | 231.10 | 231.10 | 229.30 | 230.60 | 230.60 | -0.30% | - |
| Dec 12, 2025 | 229.80 | 231.30 | 229.80 | 231.30 | 231.30 | 1.09% | - |
| Dec 11, 2025 | 227.30 | 229.50 | 227.20 | 228.80 | 228.80 | 0.75% | 38 |
| Dec 10, 2025 | 230.20 | 230.20 | 226.50 | 227.10 | 227.10 | -2.78% | - |
| Dec 9, 2025 | 233.90 | 233.90 | 233.30 | 233.60 | 233.60 | 3.04% | - |
| Dec 8, 2025 | 225.90 | 226.70 | 225.90 | 226.70 | 226.70 | 0.18% | - |
| Dec 5, 2025 | 224.70 | 226.30 | 224.70 | 226.30 | 226.30 | 1.53% | - |
| Dec 4, 2025 | 225.30 | 225.30 | 222.90 | 222.90 | 222.90 | -0.49% | - |
| Dec 3, 2025 | 223.60 | 224.20 | 223.50 | 224.00 | 224.00 | 2.47% | - |
| Dec 2, 2025 | 217.20 | 218.60 | 217.20 | 218.60 | 218.60 | -1.00% | 14 |
| Dec 1, 2025 | 220.50 | 220.80 | 218.70 | 220.80 | 219.85 | -2.34% | - |
| Nov 28, 2025 | 226.00 | 226.50 | 225.70 | 226.10 | 225.13 | -0.48% | - |
| Nov 27, 2025 | 226.70 | 227.20 | 226.10 | 227.20 | 226.22 | 1.02% | - |
| Nov 26, 2025 | 226.20 | 226.20 | 224.90 | 224.90 | 223.93 | 0.49% | 40 |
| Nov 25, 2025 | 225.70 | 226.20 | 223.80 | 223.80 | 222.84 | 0.90% | - |
| Nov 24, 2025 | 223.00 | 223.00 | 221.80 | 221.80 | 220.85 | -3.65% | 17 |
| Nov 21, 2025 | 230.00 | 230.30 | 230.00 | 230.20 | 229.21 | -3.36% | - |
| Nov 20, 2025 | 237.50 | 238.20 | 237.50 | 238.20 | 237.18 | 2.01% | - |
| Nov 19, 2025 | 238.20 | 239.10 | 233.50 | 233.50 | 232.50 | -2.83% | 8 |
| Nov 18, 2025 | 239.30 | 240.80 | 239.30 | 240.30 | 239.27 | -1.84% | - |
| Nov 17, 2025 | 242.20 | 244.80 | 242.20 | 244.80 | 243.75 | 3.07% | - |
| Nov 14, 2025 | 242.10 | 242.10 | 237.50 | 237.50 | 236.48 | -3.18% | - |
| Nov 13, 2025 | 242.70 | 245.30 | 242.70 | 245.30 | 244.24 | 2.12% | - |
| Nov 12, 2025 | 242.70 | 244.00 | 240.20 | 240.20 | 239.17 | 0.29% | 30 |
| Nov 11, 2025 | 237.10 | 239.70 | 237.10 | 239.50 | 238.47 | -1.03% | 4 |
| Nov 10, 2025 | 242.70 | 242.80 | 241.90 | 242.00 | 240.96 | 1.21% | - |
| Nov 7, 2025 | 238.60 | 239.10 | 237.40 | 239.10 | 238.07 | 0.46% | - |
| Nov 6, 2025 | 241.80 | 241.80 | 238.00 | 238.00 | 236.98 | -2.22% | 9 |
| Nov 5, 2025 | 245.60 | 245.60 | 243.30 | 243.40 | 242.35 | -0.98% | - |
| Nov 4, 2025 | 245.70 | 246.80 | 245.70 | 245.80 | 244.74 | -1.36% | 80 |
| Nov 3, 2025 | 250.40 | 250.40 | 248.90 | 249.20 | 248.13 | 1.05% | - |
| Oct 31, 2025 | 246.10 | 246.60 | 246.10 | 246.60 | 245.54 | 0.20% | - |
| Oct 30, 2025 | 245.80 | 246.60 | 245.80 | 246.10 | 245.04 | -0.24% | - |
| Oct 29, 2025 | 251.40 | 251.40 | 246.60 | 246.70 | 245.64 | -2.30% | - |
| Oct 28, 2025 | 250.60 | 253.30 | 250.60 | 252.50 | 251.41 | 1.49% | - |
| Oct 27, 2025 | 253.40 | 253.40 | 248.80 | 248.80 | 247.73 | -2.05% | 10 |
| Oct 24, 2025 | 262.10 | 262.10 | 252.40 | 254.00 | 252.91 | -2.94% | 7 |
| Oct 23, 2025 | 265.50 | 265.50 | 261.70 | 261.70 | 260.57 | 0.65% | - |
| Oct 22, 2025 | 261.50 | 261.50 | 260.00 | 260.00 | 258.88 | 2.16% | - |
| Oct 21, 2025 | 253.90 | 255.20 | 253.90 | 254.50 | 253.41 | -0.04% | - |
| Oct 20, 2025 | 250.70 | 255.10 | 250.70 | 254.60 | 253.50 | 3.20% | 10 |
| Oct 17, 2025 | 245.20 | 246.70 | 245.20 | 246.70 | 245.64 | -2.64% | 10 |
| Oct 16, 2025 | 252.70 | 253.40 | 252.70 | 253.40 | 252.31 | -0.16% | - |
| Oct 15, 2025 | 254.40 | 254.40 | 253.80 | 253.80 | 252.71 | -0.51% | - |
| Oct 14, 2025 | 253.90 | 255.10 | 250.70 | 255.10 | 254.00 | 0.51% | - |
| Oct 13, 2025 | 257.50 | 257.50 | 253.80 | 253.80 | 252.71 | -1.51% | 14 |