Thales S.A. (VIE:THAL)
Austria
· Delayed Price · Currency is EUR 260.20
+4.50 (1.76%)
At close: Sep 26, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 258.30 | 260.20 | 258.30 | 260.20 | 260.20 | 1.76% | - |
| Sep 25, 2025 | 254.80 | 255.70 | 253.00 | 255.70 | 255.70 | 1.11% | 3 |
| Sep 24, 2025 | 256.70 | 256.70 | 252.80 | 252.90 | 252.90 | 0.48% | - |
| Sep 23, 2025 | 250.20 | 251.70 | 249.20 | 251.70 | 251.70 | 1.29% | - |
| Sep 22, 2025 | 248.60 | 248.90 | 248.50 | 248.50 | 248.50 | 0.69% | - |
| Sep 19, 2025 | 248.10 | 248.10 | 246.30 | 246.80 | 246.80 | -2.80% | - |
| Sep 18, 2025 | 256.20 | 256.20 | 253.90 | 253.90 | 253.90 | -1.59% | - |
| Sep 17, 2025 | 261.00 | 261.00 | 258.00 | 258.00 | 258.00 | -1.79% | - |
| Sep 16, 2025 | 265.50 | 265.50 | 262.20 | 262.70 | 262.70 | 1.04% | 20 |
| Sep 15, 2025 | 254.30 | 260.00 | 254.30 | 260.00 | 260.00 | 4.71% | 9 |
| Sep 12, 2025 | 247.60 | 248.30 | 247.50 | 248.30 | 248.30 | 1.97% | - |
| Sep 11, 2025 | 235.80 | 243.50 | 235.80 | 243.50 | 243.50 | 2.92% | - |
| Sep 10, 2025 | 236.00 | 236.90 | 236.00 | 236.60 | 236.60 | 4.60% | - |
| Sep 9, 2025 | 222.50 | 227.20 | 222.50 | 226.20 | 226.20 | 1.48% | - |
| Sep 8, 2025 | 222.50 | 222.90 | 222.30 | 222.90 | 222.90 | -0.54% | - |
| Sep 5, 2025 | 223.10 | 224.10 | 222.60 | 224.10 | 224.10 | 0.67% | - |
| Sep 4, 2025 | 222.90 | 222.90 | 221.10 | 222.60 | 222.60 | -0.76% | 41 |
| Sep 3, 2025 | 221.20 | 224.30 | 221.20 | 224.30 | 224.30 | 2.09% | - |
| Sep 2, 2025 | 223.20 | 223.20 | 218.20 | 219.70 | 219.70 | -2.44% | - |
| Sep 1, 2025 | 224.70 | 225.20 | 223.90 | 225.20 | 225.20 | -0.44% | - |
| Aug 29, 2025 | 226.70 | 227.50 | 226.20 | 226.20 | 226.20 | -0.13% | - |
| Aug 28, 2025 | 229.00 | 229.00 | 224.70 | 226.50 | 226.50 | -1.52% | 3 |
| Aug 27, 2025 | 227.70 | 230.00 | 226.90 | 230.00 | 230.00 | 2.59% | - |
| Aug 26, 2025 | 222.70 | 224.20 | 222.70 | 224.20 | 224.20 | -4.43% | - |
| Aug 25, 2025 | 232.20 | 234.60 | 232.20 | 234.60 | 234.60 | 0.99% | - |
| Aug 22, 2025 | 232.40 | 232.40 | 231.40 | 232.30 | 232.30 | 0.22% | - |
| Aug 21, 2025 | 231.60 | 231.90 | 231.00 | 231.80 | 231.80 | 1.22% | - |
| Aug 20, 2025 | 226.00 | 229.00 | 226.00 | 229.00 | 229.00 | -0.30% | - |
| Aug 19, 2025 | 235.60 | 235.60 | 229.60 | 229.70 | 229.70 | -4.01% | - |
| Aug 18, 2025 | 237.70 | 239.30 | 237.70 | 239.30 | 239.30 | 2.18% | - |
| Aug 15, 2025 | 236.70 | 236.70 | 233.10 | 234.20 | 234.20 | -0.93% | - |
| Aug 14, 2025 | 232.60 | 236.40 | 232.60 | 236.40 | 236.40 | 1.55% | - |
| Aug 13, 2025 | 234.50 | 234.50 | 232.80 | 232.80 | 232.80 | 1.04% | - |
| Aug 12, 2025 | 230.10 | 231.00 | 229.50 | 230.40 | 230.40 | 1.05% | - |
| Aug 11, 2025 | 225.40 | 228.00 | 225.40 | 228.00 | 228.00 | -2.27% | - |
| Aug 8, 2025 | 234.30 | 234.30 | 233.30 | 233.30 | 233.30 | 1.04% | - |
| Aug 7, 2025 | 231.40 | 231.80 | 230.90 | 230.90 | 230.90 | -1.99% | - |
| Aug 6, 2025 | 237.30 | 237.30 | 235.60 | 235.60 | 235.60 | -0.84% | - |
| Aug 5, 2025 | 238.20 | 239.00 | 237.60 | 237.60 | 237.60 | 0.55% | - |
| Aug 4, 2025 | 237.70 | 238.80 | 236.30 | 236.30 | 236.30 | 1.20% | - |
| Aug 1, 2025 | 234.60 | 234.60 | 233.50 | 233.50 | 233.50 | -1.39% | - |
| Jul 31, 2025 | 236.70 | 237.70 | 236.70 | 236.80 | 236.80 | 0.38% | - |
| Jul 30, 2025 | 234.70 | 235.90 | 234.70 | 235.90 | 235.90 | 0.51% | - |
| Jul 29, 2025 | 231.40 | 234.70 | 231.40 | 234.70 | 234.70 | 1.47% | 4 |
| Jul 28, 2025 | 233.50 | 233.50 | 230.10 | 231.30 | 231.30 | -3.58% | 50 |
| Jul 25, 2025 | 238.50 | 239.90 | 238.50 | 239.90 | 239.90 | 0.93% | - |
| Jul 24, 2025 | 241.40 | 241.40 | 237.70 | 237.70 | 237.70 | 0.25% | - |
| Jul 23, 2025 | 245.60 | 245.60 | 237.10 | 237.10 | 237.10 | -3.34% | - |
| Jul 22, 2025 | 246.30 | 246.30 | 244.90 | 245.30 | 245.30 | -0.93% | 22 |
| Jul 21, 2025 | 247.60 | 247.60 | 246.00 | 247.60 | 247.60 | -1.08% | - |