Thales SA HO
EURONEXT · France · Electronic Technology
€225.30+0.80 (+0.36%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €225.30 | +0.36% | €224.40 | €227.10 | €223.70 | 252.72K |
| 2026-09-30 | €224.50 | -0.93% | €225.20 | €228.30 | €223.20 | 321.36K |
| 2026-09-29 | €226.60 | +0.27% | €225.60 | €227.80 | €224.10 | 184.69K |
| 2026-09-28 | €226.00 | -1.48% | €229.40 | €230.00 | €226.00 | 218.05K |
| 2026-09-25 | €229.40 | -1.21% | €231.50 | €233.50 | €228.20 | 182.00K |
| 2026-09-24 | €232.20 | -2.72% | €237.50 | €237.70 | €230.50 | 230.05K |
| 2026-09-23 | €238.70 | +1.10% | €235.50 | €240.20 | €233.80 | 198.73K |
| 2026-09-22 | €236.10 | -0.25% | €236.70 | €238.50 | €235.10 | 183.74K |
| 2026-09-21 | €236.70 | -0.63% | €238.30 | €238.50 | €235.10 | 179.64K |
| 2026-09-18 | €238.20 | -0.04% | €238.90 | €241.90 | €236.80 | 604.38K |
| 2026-09-17 | €238.30 | -1.08% | €243.70 | €244.60 | €238.30 | 299.30K |
| 2026-09-16 | €240.90 | +0.42% | €241.50 | €242.50 | €237.00 | 303.87K |
| 2026-09-15 | €239.90 | +4.12% | €230.80 | €240.00 | €230.30 | 322.40K |
| 2026-09-14 | €230.40 | +1.59% | €226.40 | €232.00 | €226.30 | 278.68K |
| 2026-09-11 | €226.80 | +0.76% | €225.20 | €227.00 | €223.80 | 318.57K |
| 2026-09-10 | €225.10 | -0.27% | €226.80 | €227.20 | €223.05 | 286.50K |
| 2026-09-09 | €225.70 | -3.01% | €230.70 | €230.70 | €224.90 | 282.71K |
| 2026-09-08 | €232.70 | +0.52% | €231.10 | €233.50 | €229.80 | 194.04K |
| 2026-09-07 | €231.50 | -0.90% | €233.60 | €235.80 | €231.10 | 193.00K |
| 2026-09-04 | €233.60 | -0.47% | €234.50 | €236.10 | €232.30 | 193.83K |
| 2026-09-03 | €234.70 | -1.01% | €237.00 | €237.00 | €233.00 | 183.36K |
| 2026-09-02 | €237.10 | -0.63% | €239.30 | €239.70 | €236.40 | 151.03K |
| 2026-09-01 | €238.60 | -2.09% | €243.60 | €243.60 | €237.10 | 225.30K |
| 2026-08-31 | €243.70 | -0.41% | €244.60 | €245.50 | €243.20 | 390.55K |
| 2026-08-28 | €244.70 | -0.81% | €248.00 | €248.40 | €244.70 | 182.26K |
| 2026-08-27 | €246.70 | -1.24% | €250.50 | €251.20 | €245.40 | 241.84K |
| 2026-08-26 | €249.80 | -0.08% | €249.00 | €251.40 | €246.60 | 168.58K |
| 2026-08-25 | €250.00 | -0.40% | €252.50 | €253.30 | €249.30 | 142.73K |
| 2026-08-24 | €251.00 | -0.83% | €252.50 | €254.50 | €248.90 | 170.00K |
| 2026-08-21 | €253.10 | -1.17% | €254.00 | €254.80 | €251.80 | 177.91K |
| 2026-08-20 | €256.10 | -1.42% | €259.30 | €259.40 | €256.10 | 284.77K |
| 2026-08-19 | €259.80 | -2.33% | €265.50 | €267.00 | €259.60 | 210.44K |
| 2026-08-18 | €266.00 | -0.34% | €266.20 | €268.50 | €263.80 | 223.84K |
| 2026-08-17 | €266.90 | -1.29% | €269.50 | €270.70 | €266.90 | 185.32K |
| 2026-08-14 | €270.40 | +0.67% | €270.00 | €273.70 | €269.80 | 161.81K |
| 2026-08-13 | €268.60 | -1.21% | €273.00 | €274.20 | €268.60 | 218.27K |
| 2026-08-12 | €271.90 | +1.53% | €268.50 | €271.90 | €268.10 | 186.58K |
| 2026-08-11 | €267.80 | +0.15% | €269.90 | €271.00 | €267.00 | 277.98K |
| 2026-08-10 | €267.40 | +0.98% | €266.00 | €268.50 | €263.30 | 136.43K |
| 2026-08-07 | €264.80 | +0.08% | €265.50 | €270.40 | €264.80 | 180.26K |
| 2026-08-06 | €264.60 | +1.11% | €261.00 | €268.20 | €260.50 | 268.19K |
| 2026-08-05 | €261.70 | -0.27% | €263.00 | €266.90 | €261.10 | 242.44K |
| 2026-08-04 | €262.40 | +3.39% | €256.00 | €262.40 | €256.00 | 276.26K |
| 2026-08-03 | €253.80 | +3.21% | €248.50 | €255.50 | €248.30 | 200.49K |
| 2026-07-31 | €245.90 | +1.07% | €245.70 | €251.30 | €244.60 | 261.36K |
| 2026-07-30 | €243.30 | -0.86% | €245.00 | €246.00 | €242.20 | 251.29K |
| 2026-07-29 | €245.40 | -1.56% | €249.60 | €251.40 | €242.20 | 265.10K |
| 2026-07-28 | €249.30 | +2.42% | €244.40 | €251.90 | €244.20 | 443.00K |
| 2026-07-27 | €243.40 | +2.96% | €242.10 | €247.10 | €235.70 | 284.75K |
| 2026-07-24 | €236.40 | -0.80% | €237.20 | €238.50 | €234.10 | 237.97K |
| 2026-07-23 | €238.30 | +5.07% | €231.50 | €242.10 | €229.40 | 433.69K |
| 2026-07-22 | €226.80 | +0.76% | €225.80 | €229.30 | €224.80 | 213.29K |
| 2026-07-21 | €225.10 | +0.54% | €224.00 | €227.70 | €222.20 | 196.97K |
| 2026-07-20 | €223.90 | +0.36% | €223.80 | €225.80 | €222.80 | 169.13K |
| 2026-07-17 | €223.10 | +1.36% | €219.90 | €224.55 | €219.20 | 211.23K |
| 2026-07-16 | €220.10 | -0.18% | €220.50 | €221.30 | €217.70 | 170.22K |
| 2026-07-15 | €220.50 | +0.23% | €219.20 | €221.30 | €216.40 | 193.86K |
| 2026-07-14 | €220.00 | -0.50% | €219.50 | €221.40 | €216.80 | 201.67K |
| 2026-07-13 | €221.10 | -0.99% | €222.30 | €222.90 | €219.40 | 222.18K |
| 2026-07-10 | €223.30 | -1.54% | €225.90 | €226.40 | €220.80 | 189.79K |
| 2026-07-09 | €226.80 | -2.95% | €233.00 | €234.10 | €225.30 | 236.17K |
| 2026-07-08 | €233.70 | -1.64% | €238.00 | €239.50 | €231.70 | 313.36K |
| 2026-07-07 | €237.60 | -1.45% | €245.10 | €248.50 | €237.10 | 248.50K |
| 2026-07-06 | €241.10 | +1.22% | €235.70 | €243.45 | €233.20 | 227.13K |
| 2026-07-03 | €238.20 | -0.92% | €241.50 | €242.20 | €238.20 | 208.14K |
| 2026-07-02 | €240.40 | +4.80% | €229.40 | €242.70 | €229.40 | 286.40K |
| 2026-07-01 | €229.40 | +2.05% | €224.80 | €231.70 | €224.50 | 228.69K |
| 2026-06-30 | €224.80 | +1.95% | €221.00 | €225.60 | €219.60 | 270.61K |
| 2026-06-29 | €220.50 | +1.85% | €218.00 | €221.50 | €217.00 | 334.09K |
| 2026-06-26 | €216.50 | -0.87% | €217.40 | €218.30 | €212.60 | 318.77K |
| 2026-06-25 | €218.40 | -3.06% | €224.00 | €224.30 | €217.50 | 297.98K |
| 2026-06-24 | €225.30 | -1.18% | €228.00 | €229.00 | €221.60 | 251.13K |
| 2026-06-23 | €228.00 | +0.75% | €226.40 | €231.40 | €226.00 | 249.90K |
| 2026-06-22 | €226.30 | -2.62% | €231.40 | €232.90 | €222.60 | 312.37K |
| 2026-06-19 | €232.40 | -0.09% | €234.50 | €238.90 | €231.00 | 755.95K |
| 2026-06-18 | €232.60 | +0.69% | €231.10 | €234.10 | €227.40 | 545.59K |
| 2026-06-17 | €231.00 | +1.27% | €229.00 | €231.70 | €228.50 | 270.86K |
| 2026-06-16 | €228.10 | -1.08% | €231.80 | €235.70 | €227.80 | 247.38K |
| 2026-06-15 | €230.60 | -1.75% | €235.60 | €238.50 | €230.60 | 222.53K |
| 2026-06-12 | €234.70 | -1.30% | €240.00 | €240.10 | €232.60 | 227.16K |
| 2026-06-11 | €237.80 | +1.62% | €233.90 | €239.10 | €233.90 | 207.34K |
| 2026-06-10 | €234.00 | +1.08% | €231.90 | €237.40 | €231.80 | 270.18K |
| 2026-06-09 | €231.50 | -0.34% | €232.30 | €235.00 | €229.50 | 262.31K |
| 2026-06-08 | €232.30 | -0.04% | €230.00 | €235.00 | €228.60 | 199.16K |
| 2026-06-05 | €232.40 | +1.04% | €230.50 | €233.70 | €230.20 | 210.10K |
| 2026-06-04 | €230.00 | +2.27% | €224.80 | €230.00 | €223.30 | 165.08K |
| 2026-06-03 | €224.90 | -0.75% | €226.00 | €227.40 | €224.10 | 182.94K |
| 2026-06-02 | €226.60 | -1.48% | €232.70 | €234.10 | €226.60 | 344.17K |
| 2026-06-01 | €230.00 | -3.97% | €239.00 | €239.20 | €229.70 | 244.89K |
| 2026-05-29 | €239.50 | -0.04% | €239.80 | €241.70 | €238.60 | 509.57K |