Thales S.A. (THLEF)
OTCMKTS
· Delayed Price · Currency is USD
265.13
-10.99 (-3.98%)
At close: May 12, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 290.00 | 290.00 | 276.11 | 276.11 | 276.11 | -3.29% | 622 |
| May 8, 2025 | 291.95 | 292.00 | 278.50 | 285.50 | 285.50 | -1.99% | 222 |
| May 7, 2025 | 273.00 | 291.30 | 273.00 | 291.30 | 291.30 | 3.39% | 649 |
| May 6, 2025 | 287.25 | 290.56 | 278.48 | 281.75 | 281.75 | -3.71% | 194 |
| May 5, 2025 | 292.60 | 292.60 | 282.35 | 292.60 | 292.60 | 1.13% | 316 |
| May 2, 2025 | 278.00 | 292.90 | 278.00 | 289.33 | 289.33 | 4.26% | 304 |
| May 1, 2025 | 273.00 | 283.00 | 273.00 | 277.50 | 277.50 | -0.04% | 141 |
| Apr 30, 2025 | 282.41 | 282.41 | 273.50 | 277.62 | 277.62 | 1.69% | 200 |
| Apr 29, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0.34% | 4 |
| Apr 28, 2025 | 267.50 | 272.08 | 260.50 | 272.08 | 272.08 | 2.01% | 415 |
| Apr 25, 2025 | 275.00 | 275.59 | 265.00 | 266.73 | 266.73 | -1.21% | 290 |
| Apr 24, 2025 | 280.01 | 280.04 | 270.00 | 270.00 | 270.00 | -5.05% | 1,172 |
| Apr 23, 2025 | 285.60 | 287.45 | 280.00 | 284.37 | 284.37 | -3.23% | 663 |
| Apr 22, 2025 | 290.00 | 300.70 | 290.00 | 293.85 | 293.85 | -0.39% | 183 |
| Apr 21, 2025 | 290.00 | 303.70 | 289.00 | 295.00 | 295.00 | 2.61% | 903 |
| Apr 17, 2025 | 294.25 | 294.25 | 285.00 | 287.49 | 287.49 | -3.20% | 241 |
| Apr 16, 2025 | 296.50 | 300.00 | 289.60 | 296.99 | 296.99 | 0.17% | 455 |
| Apr 15, 2025 | 286.75 | 300.00 | 286.00 | 296.50 | 296.50 | 4.04% | 786 |
| Apr 14, 2025 | 290.00 | 294.75 | 284.45 | 285.00 | 285.00 | 0.19% | 3,106 |
| Apr 11, 2025 | 270.50 | 290.73 | 270.50 | 284.45 | 284.45 | 7.34% | 417 |
| Apr 10, 2025 | 262.90 | 265.01 | 262.90 | 265.01 | 265.01 | 1.59% | 516 |
| Apr 9, 2025 | 260.85 | 260.85 | 260.85 | 260.85 | 260.85 | -0.25% | 1,599 |
| Apr 8, 2025 | 258.90 | 261.50 | 258.90 | 261.50 | 261.50 | 11.27% | 1,110 |
| Apr 7, 2025 | 235.50 | 238.00 | 235.02 | 235.02 | 235.02 | -11.06% | 1,126 |
| Apr 4, 2025 | 265.80 | 265.80 | 256.01 | 264.25 | 264.25 | -2.31% | 3,247 |
| Apr 3, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 1.68% | 330 |
| Mar 31, 2025 | 263.75 | 274.64 | 263.75 | 266.03 | 266.03 | 1.52% | 1,185 |
| Mar 28, 2025 | 268.28 | 268.28 | 256.00 | 262.05 | 262.05 | -2.31% | 1,256 |
| Mar 27, 2025 | 270.00 | 270.00 | 268.25 | 268.25 | 268.25 | -4.38% | 1,199 |
| Mar 26, 2025 | 280.55 | 280.55 | 280.55 | 280.55 | 280.55 | 4.05% | 671 |
| Mar 25, 2025 | 271.00 | 271.00 | 269.64 | 269.64 | 269.64 | -0.69% | 775 |
| Mar 24, 2025 | 272.47 | 272.47 | 271.50 | 271.50 | 271.50 | 3.09% | 932 |
| Mar 21, 2025 | 269.10 | 269.10 | 263.37 | 263.37 | 263.37 | -3.00% | 723 |
| Mar 20, 2025 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | -0.01% | 841 |
| Mar 19, 2025 | 270.00 | 271.53 | 268.00 | 271.53 | 271.53 | -2.16% | 1,936 |
| Mar 18, 2025 | 271.00 | 277.51 | 271.00 | 277.51 | 277.51 | 2.78% | 19,742 |
| Mar 17, 2025 | 274.00 | 275.00 | 270.00 | 270.00 | 270.00 | -1.46% | 2,085 |
| Mar 14, 2025 | 259.65 | 274.00 | 259.65 | 274.00 | 274.00 | 7.16% | 3,269 |
| Mar 13, 2025 | 260.00 | 260.00 | 255.50 | 255.70 | 255.70 | -1.08% | 676 |
| Mar 12, 2025 | 259.00 | 263.13 | 257.50 | 258.50 | 258.50 | 1.33% | 2,412 |
| Mar 11, 2025 | 263.13 | 263.13 | 255.00 | 255.10 | 255.10 | -3.07% | 2,219 |
| Mar 10, 2025 | 264.20 | 264.20 | 256.50 | 263.17 | 263.17 | -0.69% | 1,653 |
| Mar 7, 2025 | 262.05 | 265.00 | 257.39 | 265.00 | 265.00 | -3.81% | 2,086 |
| Mar 6, 2025 | 278.89 | 280.20 | 272.43 | 275.50 | 275.50 | 1.59% | 2,946 |
| Mar 5, 2025 | 261.50 | 271.30 | 261.50 | 271.20 | 271.20 | 5.53% | 3,940 |
| Mar 4, 2025 | 245.80 | 257.00 | 245.58 | 257.00 | 257.00 | 2.72% | 4,823 |
| Mar 3, 2025 | 233.81 | 250.19 | 231.00 | 250.19 | 250.19 | 28.30% | 4,179 |
| Feb 28, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.50% | 412 |
| Feb 27, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.78% | 439 |
| Feb 26, 2025 | 201.35 | 201.58 | 201.35 | 201.58 | 201.58 | 0.54% | 650 |