Thales S.A. (VIE:THAL)
Austria
· Delayed Price · Currency is EUR 229.00
-3.30 (-1.42%)
At close: Apr 28, 2026
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 231.90 | 231.90 | 229.00 | 229.00 | 229.00 | -1.42% | - |
| Apr 27, 2026 | 232.40 | 233.30 | 230.40 | 232.30 | 232.30 | -1.23% | 20 |
| Apr 24, 2026 | 237.90 | 237.90 | 235.00 | 235.20 | 235.20 | -2.20% | 2 |
| Apr 23, 2026 | 240.90 | 241.80 | 240.50 | 240.50 | 240.50 | -3.65% | - |
| Apr 22, 2026 | 249.00 | 249.60 | 243.50 | 249.60 | 249.60 | - | - |
| Apr 21, 2026 | 268.60 | 268.60 | 249.60 | 249.60 | 249.60 | -5.67% | - |
| Apr 20, 2026 | 263.20 | 264.80 | 263.20 | 264.60 | 264.60 | -2.36% | - |
| Apr 17, 2026 | 266.90 | 271.00 | 266.90 | 271.00 | 271.00 | 0.15% | - |
| Apr 16, 2026 | 267.70 | 271.60 | 267.70 | 270.60 | 270.60 | 0.78% | - |
| Apr 15, 2026 | 266.00 | 268.50 | 266.00 | 268.50 | 268.50 | 0.98% | - |
| Apr 14, 2026 | 264.60 | 266.60 | 264.60 | 265.90 | 265.90 | 1.53% | - |
| Apr 13, 2026 | 260.00 | 261.90 | 260.00 | 261.90 | 261.90 | 0.42% | - |
| Apr 10, 2026 | 267.20 | 268.60 | 259.80 | 260.80 | 260.80 | -2.58% | 82 |
| Apr 9, 2026 | 270.90 | 270.90 | 266.80 | 267.70 | 267.70 | -0.19% | - |
| Apr 8, 2026 | 268.10 | 268.40 | 266.90 | 268.20 | 268.20 | 1.09% | - |
| Apr 7, 2026 | 264.60 | 267.20 | 264.60 | 265.30 | 265.30 | 0.23% | 2 |
| Apr 2, 2026 | 261.90 | 267.80 | 261.90 | 264.70 | 264.70 | -0.08% | - |
| Apr 1, 2026 | 258.60 | 265.90 | 258.00 | 264.90 | 264.90 | 4.41% | 82 |
| Mar 31, 2026 | 244.00 | 253.70 | 244.00 | 253.70 | 253.70 | 2.67% | - |
| Mar 30, 2026 | 237.00 | 247.10 | 237.00 | 247.10 | 247.10 | 3.65% | 45 |
| Mar 27, 2026 | 241.20 | 241.20 | 238.40 | 238.40 | 238.40 | -3.52% | - |
| Mar 26, 2026 | 242.60 | 247.10 | 242.20 | 247.10 | 247.10 | - | - |
| Mar 25, 2026 | 244.40 | 247.10 | 243.50 | 247.10 | 247.10 | 3.69% | - |
| Mar 24, 2026 | 238.20 | 238.30 | 237.90 | 238.30 | 238.30 | -3.56% | - |
| Mar 23, 2026 | 236.40 | 247.10 | 234.80 | 247.10 | 247.10 | - | 45 |
| Mar 20, 2026 | 246.80 | 249.20 | 244.40 | 247.10 | 247.10 | - | - |
| Mar 19, 2026 | 252.90 | 252.90 | 247.10 | 247.10 | 247.10 | -3.02% | - |
| Mar 18, 2026 | 248.60 | 254.80 | 248.60 | 254.80 | 254.80 | 3.12% | - |
| Mar 17, 2026 | 247.50 | 247.80 | 247.10 | 247.10 | 247.10 | - | - |
| Mar 16, 2026 | 249.70 | 250.10 | 247.10 | 247.10 | 247.10 | -2.98% | - |
| Mar 13, 2026 | 253.20 | 254.70 | 253.20 | 254.70 | 254.70 | - | - |
| Mar 12, 2026 | 259.10 | 259.10 | 253.40 | 254.70 | 254.70 | 3.08% | 80 |
| Mar 11, 2026 | 250.60 | 250.60 | 243.80 | 247.10 | 247.10 | - | - |
| Mar 10, 2026 | 245.70 | 251.00 | 245.70 | 247.10 | 247.10 | - | - |
| Mar 9, 2026 | 239.00 | 247.10 | 239.00 | 247.10 | 247.10 | 3.00% | 70 |
| 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% | - |