Thales S.A. (ETR:CSF)
Germany
· Delayed Price · Currency is EUR 223.70
+0.40 (0.18%)
At close: Dec 4, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 224.60 | 226.00 | 223.70 | 223.70 | 223.70 | - | 252 |
| Dec 4, 2025 | 223.30 | 223.70 | 223.10 | 223.70 | 223.70 | 0.18% | 383 |
| Dec 3, 2025 | 223.80 | 223.80 | 223.30 | 223.30 | 223.30 | 0.95% | 268 |
| Dec 2, 2025 | 216.80 | 221.20 | 216.60 | 221.20 | 221.20 | - | 871 |
| Dec 1, 2025 | 220.60 | 221.20 | 219.90 | 221.20 | 220.15 | -1.69% | 115 |
| Nov 28, 2025 | 226.10 | 226.60 | 224.80 | 225.00 | 223.94 | -1.49% | 272 |
| Nov 27, 2025 | 225.80 | 228.40 | 225.80 | 228.40 | 227.32 | 1.60% | 175 |
| Nov 26, 2025 | 227.30 | 227.30 | 224.20 | 224.80 | 223.74 | -1.06% | 175 |
| Nov 25, 2025 | 224.90 | 227.20 | 222.20 | 227.20 | 226.13 | 1.66% | 356 |
| Nov 24, 2025 | 222.40 | 223.80 | 220.90 | 223.50 | 222.44 | -2.44% | 555 |
| Nov 21, 2025 | 231.70 | 231.70 | 227.20 | 229.10 | 228.02 | -2.72% | 430 |
| Nov 20, 2025 | 236.70 | 238.50 | 235.50 | 235.50 | 234.39 | 1.03% | 259 |
| Nov 19, 2025 | 238.60 | 238.60 | 232.80 | 233.10 | 232.00 | -4.27% | 872 |
| Nov 18, 2025 | 239.20 | 243.50 | 238.20 | 243.50 | 242.35 | 0.58% | 144 |
| Nov 17, 2025 | 241.20 | 245.60 | 241.20 | 242.10 | 240.96 | 1.17% | 130 |
| Nov 14, 2025 | 242.90 | 242.90 | 237.30 | 239.30 | 238.17 | -3.12% | 244 |
| Nov 13, 2025 | 242.70 | 247.00 | 242.70 | 247.00 | 245.83 | - | 280 |
| Nov 12, 2025 | 242.00 | 247.00 | 240.10 | 247.00 | 245.83 | 2.70% | 337 |
| Nov 11, 2025 | 239.50 | 240.50 | 239.40 | 240.50 | 239.36 | -0.78% | 40 |
| Nov 10, 2025 | 242.70 | 242.70 | 242.20 | 242.40 | 241.25 | 1.76% | 83 |
| Nov 7, 2025 | 238.50 | 239.30 | 237.70 | 238.20 | 237.07 | -0.33% | 423 |
| Nov 6, 2025 | 241.90 | 241.90 | 237.10 | 239.00 | 237.87 | -0.79% | 306 |
| Nov 5, 2025 | 243.50 | 244.10 | 243.50 | 240.90 | 239.76 | -4.97% | 49 |
| Nov 3, 2025 | 250.90 | 253.50 | 248.90 | 253.50 | 252.30 | 2.63% | 82 |
| Oct 31, 2025 | 246.40 | 247.00 | 246.20 | 247.00 | 245.83 | -2.18% | 350 |
| Oct 30, 2025 | 246.40 | 252.50 | 246.10 | 252.50 | 251.31 | 2.39% | 54 |
| Oct 29, 2025 | 249.70 | 249.70 | 245.90 | 246.60 | 245.43 | -0.96% | 143 |
| Oct 28, 2025 | 253.60 | 253.90 | 249.00 | 249.00 | 247.82 | - | 13 |
| Oct 27, 2025 | 252.30 | 252.30 | 247.80 | 249.00 | 247.82 | -1.54% | 279 |
| Oct 24, 2025 | 259.30 | 259.30 | 251.30 | 252.90 | 251.70 | -2.99% | 171 |
| Oct 23, 2025 | 265.50 | 265.90 | 260.70 | 260.70 | 259.47 | 0.58% | 123 |
| Oct 22, 2025 | 260.80 | 260.80 | 259.20 | 259.20 | 257.97 | 1.33% | 421 |
| Oct 21, 2025 | 254.90 | 255.80 | 254.40 | 255.80 | 254.59 | 0.51% | 133 |
| Oct 20, 2025 | 249.80 | 255.60 | 249.80 | 254.50 | 253.30 | 3.71% | 128 |
| Oct 17, 2025 | 245.10 | 248.80 | 243.90 | 245.40 | 244.24 | -4.88% | 455 |
| Oct 16, 2025 | 246.70 | 258.00 | 246.10 | 258.00 | 256.78 | 2.87% | 155 |
| Oct 15, 2025 | 254.90 | 255.00 | 249.50 | 250.80 | 249.61 | -3.54% | 404 |
| Oct 14, 2025 | 254.60 | 260.00 | 250.50 | 260.00 | 258.77 | 2.00% | 57 |
| Oct 13, 2025 | 257.60 | 257.60 | 254.80 | 254.90 | 253.70 | -1.20% | 74 |
| Oct 10, 2025 | 264.00 | 264.00 | 254.80 | 258.00 | 256.78 | -1.83% | 631 |
| Oct 9, 2025 | 264.10 | 264.30 | 262.20 | 262.80 | 261.56 | -0.76% | 297 |
| Oct 8, 2025 | 265.10 | 265.10 | 262.10 | 264.80 | 263.55 | 1.73% | 978 |
| Oct 7, 2025 | 261.30 | 262.90 | 259.80 | 260.30 | 259.07 | -0.57% | 591 |
| Oct 6, 2025 | 268.40 | 268.40 | 257.50 | 261.80 | 260.56 | -3.29% | 902 |
| Oct 3, 2025 | 268.90 | 272.60 | 268.90 | 270.70 | 269.42 | -1.06% | 1,141 |
| Oct 2, 2025 | 268.50 | 278.80 | 268.50 | 273.60 | 272.31 | 3.64% | 1,115 |
| Oct 1, 2025 | 265.20 | 265.20 | 261.80 | 264.00 | 262.75 | -0.41% | 181 |
| Sep 30, 2025 | 262.70 | 265.60 | 261.70 | 265.10 | 263.85 | 1.03% | 491 |
| Sep 29, 2025 | 260.10 | 264.90 | 258.10 | 262.40 | 261.16 | 1.20% | 662 |
| Sep 26, 2025 | 258.00 | 260.00 | 257.80 | 259.30 | 258.07 | 1.13% | 581 |