Thales S.A. (CSF0) Price History
Daily open, high, low, close and volume for Thales S.A. (CSF0) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €45.20 | €46.00 | €44.80 | €45.60 | 0 |
| 2026-10-15 | €43.40 | €44.60 | €43.40 | €44.60 | 0 |
| 2026-10-14 | €43.00 | €44.00 | €43.00 | €43.60 | 0 |
| 2026-10-13 | €43.40 | €44.00 | €43.00 | €43.00 | 0 |
| 2026-10-12 | €43.00 | €43.40 | €42.80 | €43.20 | 0 |
| 2026-10-09 | €42.40 | €42.60 | €42.00 | €42.60 | 0 |
| 2026-10-08 | €42.40 | €42.40 | €41.40 | €42.20 | 0 |
| 2026-10-07 | €43.20 | €43.40 | €42.00 | €42.20 | 0 |
| 2026-10-06 | €44.80 | €45.00 | €42.80 | €43.20 | 0 |
| 2026-10-05 | €43.60 | €44.80 | €43.60 | €44.20 | 0 |
| 2026-10-02 | €44.20 | €44.80 | €43.40 | €43.60 | 0 |
| 2026-10-01 | €43.60 | €44.40 | €43.60 | €44.20 | 0 |
| 2026-09-30 | €44.20 | €44.60 | €43.40 | €43.80 | 0 |
| 2026-09-29 | €44.40 | €44.40 | €44.00 | €44.20 | 0 |
| 2026-09-28 | €45.00 | €45.40 | €44.00 | €44.00 | 0 |
| 2026-09-25 | €45.80 | €45.80 | €44.80 | €44.80 | 0 |
| 2026-09-24 | €46.40 | €47.20 | €45.20 | €45.40 | 0 |
| 2026-09-23 | €46.40 | €47.00 | €46.40 | €46.60 | 0 |
| 2026-09-22 | €46.40 | €46.80 | €45.80 | €46.00 | 0 |
| 2026-09-21 | €46.80 | €47.20 | €46.00 | €46.20 | 0 |
| 2026-09-18 | €46.60 | €47.40 | €46.20 | €46.40 | 0 |
| 2026-09-17 | €46.80 | €48.40 | €46.40 | €46.60 | 0 |
| 2026-09-16 | €47.20 | €48.20 | €46.60 | €46.80 | 0 |
| 2026-09-15 | €45.40 | €47.00 | €45.40 | €47.00 | 0 |
| 2026-09-14 | €44.40 | €45.40 | €44.40 | €45.00 | 0 |
| 2026-09-11 | €44.20 | €44.40 | €43.80 | €44.20 | 0 |
| 2026-09-10 | €44.20 | €44.40 | €43.60 | €43.80 | 0 |
| 2026-09-09 | €45.40 | €45.60 | €43.80 | €43.80 | 0 |
| 2026-09-08 | €45.20 | €45.80 | €45.00 | €45.20 | 0 |
| 2026-09-07 | €45.60 | €46.20 | €45.40 | €45.40 | 0 |
| 2026-09-04 | €45.80 | €46.00 | €45.20 | €45.60 | 0 |
| 2026-09-03 | €46.40 | €48.00 | €45.80 | €48.00 | 21 |
| 2026-09-02 | €48.60 | €48.60 | €46.20 | €46.20 | 21 |
| 2026-09-01 | €47.80 | €48.00 | €46.40 | €46.40 | 0 |
| 2026-08-31 | €47.80 | €48.00 | €47.40 | €47.60 | 0 |
| 2026-08-28 | €49.00 | €49.00 | €47.80 | €47.80 | 0 |
| 2026-08-27 | €49.20 | €49.60 | €48.40 | €48.40 | 0 |
| 2026-08-26 | €48.80 | €49.20 | €48.60 | €49.00 | 0 |
| 2026-08-25 | €49.20 | €49.60 | €48.80 | €49.00 | 0 |
| 2026-08-24 | €49.20 | €50.00 | €48.80 | €49.20 | 0 |
| 2026-08-21 | €50.50 | €50.50 | €49.60 | €49.80 | 0 |
| 2026-08-20 | €51.00 | €51.00 | €50.00 | €50.00 | 0 |
| 2026-08-19 | €52.00 | €52.50 | €51.00 | €51.00 | 0 |
| 2026-08-18 | €52.00 | €52.50 | €52.00 | €52.50 | 0 |
| 2026-08-17 | €53.50 | €54.00 | €52.00 | €52.00 | 350 |
| 2026-08-14 | €54.00 | €54.00 | €53.00 | €53.00 | 0 |
| 2026-08-13 | €53.50 | €54.00 | €52.50 | €53.00 | 99 |
| 2026-08-12 | €53.00 | €53.50 | €52.50 | €53.50 | 0 |
| 2026-08-11 | €52.50 | €53.50 | €52.50 | €52.50 | 99 |
| 2026-08-10 | €52.00 | €52.50 | €52.00 | €52.50 | 0 |
| 2026-08-07 | €52.00 | €52.50 | €52.00 | €52.00 | 0 |
| 2026-08-06 | €51.50 | €52.50 | €51.00 | €52.00 | 40 |
| 2026-08-05 | €51.50 | €52.50 | €51.00 | €51.00 | 0 |
| 2026-08-04 | €49.60 | €51.50 | €49.60 | €51.50 | 0 |
| 2026-08-03 | €48.60 | €50.00 | €48.60 | €49.40 | 40 |
| 2026-07-31 | €49.00 | €49.00 | €47.80 | €48.00 | 0 |
| 2026-07-30 | €47.80 | €48.20 | €47.20 | €47.40 | 0 |
| 2026-07-29 | €48.60 | €49.00 | €47.40 | €47.80 | 0 |
| 2026-07-28 | €47.80 | €49.40 | €47.80 | €48.60 | 34 |
| 2026-07-27 | €46.80 | €48.00 | €46.40 | €47.60 | 0 |
| 2026-07-24 | €46.80 | €47.00 | €45.80 | €45.80 | 0 |
| 2026-07-23 | €44.40 | €47.00 | €44.40 | €46.40 | 0 |
| 2026-07-22 | €44.20 | €44.80 | €44.00 | €44.20 | 0 |
| 2026-07-21 | €43.80 | €44.60 | €43.80 | €44.00 | 0 |
| 2026-07-20 | €43.80 | €44.00 | €43.80 | €43.80 | 0 |
| 2026-07-17 | €42.60 | €43.80 | €42.60 | €43.80 | 0 |
| 2026-07-16 | €43.40 | €43.40 | €42.40 | €42.60 | 0 |
| 2026-07-15 | €43.00 | €43.20 | €42.60 | €42.80 | 0 |
| 2026-07-14 | €43.20 | €43.20 | €42.60 | €42.80 | 0 |
| 2026-07-13 | €43.60 | €43.80 | €42.80 | €43.00 | 0 |
| 2026-07-10 | €43.60 | €43.60 | €43.20 | €43.60 | 0 |
| 2026-07-09 | €46.20 | €46.40 | €44.40 | €45.00 | 0 |
| 2026-07-08 | €45.80 | €46.00 | €45.20 | €45.60 | 0 |
| 2026-07-07 | €47.20 | €48.60 | €46.20 | €46.40 | 0 |
| 2026-07-06 | €46.20 | €47.80 | €45.80 | €47.20 | 0 |
| 2026-07-03 | €47.20 | €47.60 | €45.80 | €46.40 | 0 |
| 2026-07-02 | €45.00 | €47.40 | €45.00 | €46.80 | 0 |
| 2026-07-01 | €43.80 | €45.40 | €43.80 | €44.60 | 0 |
| 2026-06-30 | €43.40 | €44.00 | €43.20 | €44.00 | 0 |
| 2026-06-29 | €42.40 | €43.20 | €42.40 | €43.00 | 25 |
| 2026-06-26 | €42.40 | €42.60 | €41.40 | €42.00 | 0 |
| 2026-06-25 | €44.00 | €44.20 | €42.40 | €42.40 | 25 |
| 2026-06-24 | €44.80 | €44.80 | €43.60 | €43.80 | 0 |
| 2026-06-23 | €44.00 | €45.00 | €44.00 | €44.60 | 0 |
| 2026-06-22 | €45.60 | €45.60 | €43.40 | €44.00 | 0 |
| 2026-06-19 | €45.40 | €46.80 | €45.40 | €45.60 | 0 |
| 2026-06-18 | €45.20 | €45.80 | €44.40 | €45.20 | 0 |
| 2026-06-17 | €44.80 | €45.40 | €44.60 | €45.00 | 0 |
| 2026-06-16 | €45.20 | €46.00 | €44.40 | €44.40 | 0 |
| 2026-06-15 | €46.60 | €46.60 | €45.00 | €45.00 | 0 |
| 2026-06-12 | €46.80 | €46.80 | €45.40 | €45.60 | 0 |
| 2026-06-11 | €45.80 | €46.80 | €45.80 | €46.80 | 0 |
| 2026-06-10 | €45.00 | €46.40 | €45.00 | €45.40 | 0 |
| 2026-06-09 | €45.40 | €46.00 | €44.20 | €45.00 | 0 |
| 2026-06-08 | €44.80 | €46.00 | €44.60 | €45.20 | 0 |
| 2026-06-05 | €43.80 | €45.80 | €43.80 | €44.40 | 0 |
| 2026-06-04 | €44.00 | €44.80 | €44.00 | €44.20 | 0 |
| 2026-06-03 | €44.40 | €44.60 | €43.20 | €43.20 | 0 |
| 2026-06-02 | €44.60 | €45.40 | €44.00 | €44.00 | 0 |
| 2026-06-01 | €47.00 | €47.00 | €44.60 | €44.80 | 0 |
| 2026-05-29 | €47.20 | €47.40 | €46.20 | €46.60 | 0 |
| 2026-05-28 | €45.20 | €47.00 | €45.20 | €46.80 | 0 |
| 2026-05-27 | €45.20 | €46.00 | €45.20 | €45.60 | 20 |
| 2026-05-26 | €44.40 | €45.60 | €44.40 | €45.00 | 0 |
| 2026-05-25 | €45.60 | €45.60 | €45.20 | €45.40 | 0 |
| 2026-05-22 | €44.60 | €45.20 | €44.40 | €44.40 | 0 |
| 2026-05-21 | €44.60 | €45.40 | €44.00 | €44.40 | 0 |
| 2026-05-20 | €44.40 | €45.00 | €44.00 | €44.60 | 0 |
| 2026-05-19 | €42.60 | €45.00 | €42.60 | €44.00 | 0 |
| 2026-05-18 | €42.80 | €42.80 | €42.20 | €42.80 | 0 |
| 2026-05-15 | €43.20 | €43.20 | €42.80 | €42.80 | 0 |
| 2026-05-14 | €43.80 | €44.20 | €42.80 | €42.80 | 0 |
| 2026-05-13 | €43.00 | €44.20 | €43.00 | €43.40 | 0 |
| 2026-05-12 | €43.40 | €44.60 | €43.20 | €43.80 | 0 |
| 2026-05-11 | €45.20 | €45.20 | €43.00 | €43.60 | 0 |
| 2026-05-08 | €45.60 | €45.60 | €44.00 | €44.40 | 0 |
| 2026-05-07 | €44.00 | €44.00 | €44.00 | €44.00 | 0 |
| 2026-05-06 | €46.80 | €47.40 | €46.40 | €47.00 | 0 |
| 2026-05-05 | €44.60 | €46.20 | €44.60 | €45.80 | 0 |
| 2026-05-04 | €45.00 | €46.20 | €44.40 | €44.60 | 0 |
| 2026-04-30 | €45.00 | €45.00 | €44.80 | €44.80 | 0 |
| 2026-04-29 | €45.80 | €45.80 | €44.20 | €44.40 | 0 |
| 2026-04-28 | €45.40 | €45.60 | €44.60 | €45.00 | 0 |
| 2026-04-27 | €45.40 | €45.80 | €45.00 | €45.00 | 0 |
| 2026-04-24 | €47.40 | €47.40 | €45.00 | €45.40 | 0 |
| 2026-04-23 | €47.20 | €47.80 | €46.60 | €47.20 | 0 |
| 2026-04-22 | €48.00 | €49.00 | €47.00 | €47.20 | 0 |
| 2026-04-21 | €51.50 | €52.00 | €47.80 | €48.00 | 0 |
| 2026-04-20 | €50.50 | €52.50 | €50.50 | €51.50 | 0 |
| 2026-04-17 | €52.00 | €53.50 | €51.50 | €51.50 | 0 |
| 2026-04-16 | €52.50 | €53.50 | €51.50 | €52.00 | 0 |
| 2026-04-15 | €52.50 | €52.50 | €51.50 | €52.50 | 0 |
| 2026-04-14 | €52.00 | €52.50 | €52.00 | €52.00 | 0 |
| 2026-04-13 | €49.60 | €52.00 | €49.60 | €52.00 | 0 |
| 2026-04-10 | €52.50 | €53.00 | €50.00 | €50.50 | 0 |
| 2026-04-09 | €53.00 | €53.50 | €52.00 | €52.50 | 0 |
| 2026-04-08 | €52.50 | €53.00 | €52.00 | €53.00 | 0 |
| 2026-04-07 | €51.50 | €52.50 | €51.50 | €52.00 | 0 |
| 2026-04-02 | €51.50 | €53.00 | €50.50 | €51.00 | 0 |
| 2026-04-01 | €49.60 | €52.50 | €49.60 | €52.00 | 0 |
| 2026-03-31 | €47.80 | €49.60 | €47.80 | €48.60 | 0 |
| 2026-03-30 | €46.00 | €48.40 | €46.00 | €47.60 | 400 |
| 2026-03-27 | €47.40 | €47.40 | €46.00 | €46.00 | 2 |
| 2026-03-26 | €48.00 | €48.00 | €46.60 | €47.40 | 0 |
| 2026-03-25 | €47.20 | €48.00 | €47.20 | €48.00 | 2 |
| 2026-03-24 | €46.20 | €47.40 | €46.00 | €47.40 | 0 |
| 2026-03-23 | €46.80 | €47.80 | €45.20 | €46.60 | 0 |
| 2026-03-20 | €49.40 | €49.40 | €46.20 | €47.20 | 156 |
| 2026-03-19 | €49.00 | €49.20 | €47.80 | €49.00 | 0 |
| 2026-03-18 | €48.60 | €49.80 | €48.60 | €49.20 | 0 |
| 2026-03-17 | €49.20 | €49.20 | €48.00 | €48.60 | 0 |
| 2026-03-16 | €50.50 | €50.50 | €48.40 | €49.40 | 0 |
| 2026-03-13 | €50.00 | €50.00 | €48.80 | €49.40 | 0 |
| 2026-03-12 | €50.00 | €50.50 | €49.20 | €50.00 | 0 |
| 2026-03-11 | €48.60 | €49.20 | €47.40 | €48.20 | 0 |
| 2026-03-10 | €48.80 | €49.20 | €48.00 | €48.60 | 0 |
| 2026-03-09 | €46.20 | €49.20 | €46.20 | €49.20 | 0 |
| 2026-03-06 | €46.40 | €48.60 | €46.40 | €47.40 | 45 |
| 2026-03-05 | €48.60 | €49.40 | €45.60 | €45.80 | 0 |
| 2026-03-04 | €49.20 | €49.60 | €48.60 | €49.60 | 0 |
| 2026-03-03 | €52.50 | €52.50 | €52.50 | €52.50 | 0 |
| 2026-03-02 | €49.20 | €54.00 | €49.20 | €54.00 | 2 |
| 2026-02-27 | €50.50 | €51.00 | €49.20 | €49.40 | 0 |
| 2026-02-26 | €49.60 | €50.00 | €48.80 | €49.80 | 0 |
| 2026-02-25 | €49.00 | €49.80 | €49.00 | €49.40 | 0 |
| 2026-02-24 | €49.20 | €49.80 | €48.40 | €49.00 | 0 |
| 2026-02-23 | €51.50 | €52.00 | €49.20 | €49.20 | 0 |
| 2026-02-20 | €51.50 | €52.00 | €51.50 | €51.50 | 0 |
| 2026-02-19 | €50.50 | €52.00 | €50.00 | €51.50 | 0 |
| 2026-02-18 | €48.40 | €51.50 | €48.40 | €51.00 | 0 |
| 2026-02-17 | €49.00 | €49.20 | €47.80 | €48.40 | 0 |
| 2026-02-16 | €47.60 | €49.20 | €47.60 | €49.00 | 0 |
| 2026-02-13 | €48.60 | €48.80 | €47.60 | €48.00 | 0 |
| 2026-02-12 | €48.20 | €49.20 | €47.80 | €48.60 | 0 |
| 2026-02-11 | €49.60 | €49.60 | €47.60 | €47.60 | 0 |
| 2026-02-10 | €50.50 | €51.00 | €49.00 | €49.00 | 0 |
| 2026-02-09 | €47.80 | €50.50 | €47.80 | €50.50 | 0 |
| 2026-02-06 | €48.60 | €49.00 | €47.80 | €48.00 | 0 |
| 2026-02-05 | €49.20 | €49.20 | €48.00 | €48.00 | 0 |
| 2026-02-04 | €51.00 | €51.50 | €51.00 | €51.50 | 4 |
| 2026-02-03 | €51.00 | €51.50 | €51.00 | €51.00 | 0 |
| 2026-02-02 | €51.00 | €51.00 | €51.00 | €51.00 | 0 |
| 2026-01-30 | €49.60 | €51.00 | €49.40 | €50.50 | 0 |
| 2026-01-29 | €51.00 | €51.50 | €49.20 | €49.60 | 0 |
| 2026-01-28 | €51.00 | €51.50 | €50.00 | €50.50 | 0 |
| 2026-01-27 | €49.80 | €51.50 | €49.80 | €51.50 | 0 |
| 2026-01-26 | €50.50 | €51.50 | €49.60 | €50.00 | 0 |
| 2026-01-23 | €48.80 | €51.00 | €48.20 | €51.00 | 0 |
| 2026-01-22 | €51.00 | €54.00 | €48.60 | €49.00 | 1,540 |
| 2026-01-21 | €51.50 | €52.00 | €50.50 | €51.50 | 0 |
| 2026-01-20 | €50.50 | €52.00 | €50.50 | €51.50 | 0 |
| 2026-01-19 | €52.50 | €52.50 | €51.00 | €51.00 | 80 |
| 2026-01-16 | €49.40 | €51.50 | €49.40 | €51.00 | 0 |
| 2026-01-15 | €51.00 | €51.00 | €49.40 | €49.60 | 58 |
| 2026-01-14 | €52.50 | €52.50 | €50.00 | €50.50 | 0 |
| 2026-01-13 | €53.00 | €54.50 | €51.50 | €51.50 | 215 |
| 2026-01-12 | €52.00 | €56.00 | €52.00 | €54.50 | 620 |
| 2026-01-09 | €52.00 | €52.50 | €52.00 | €52.00 | 0 |
| 2026-01-08 | €52.50 | €52.50 | €52.50 | €52.50 | 0 |
| 2026-01-07 | €47.00 | €47.00 | €47.00 | €47.00 | 0 |
| 2026-01-06 | €47.80 | €49.20 | €46.60 | €48.20 | 0 |
| 2026-01-05 | €47.40 | €48.00 | €46.60 | €47.60 | 0 |
| 2026-01-02 | €42.60 | €42.60 | €42.60 | €42.60 | 0 |
| 2025-12-30 | €43.80 | €43.80 | €43.80 | €43.80 | 0 |
| 2025-12-29 | €43.60 | €43.60 | €43.60 | €43.60 | 0 |
| 2025-12-23 | €44.60 | €44.60 | €44.60 | €44.60 | 0 |
| 2025-12-22 | €44.40 | €44.40 | €44.40 | €44.40 | 0 |
| 2025-12-19 | €44.60 | €44.60 | €44.60 | €44.60 | 0 |
| 2025-12-18 | €43.80 | €43.80 | €43.80 | €43.80 | 0 |
| 2025-12-17 | €43.80 | €43.80 | €43.80 | €43.80 | 0 |
| 2025-12-16 | €44.20 | €44.20 | €44.20 | €44.20 | 0 |
| 2025-12-15 | €44.60 | €44.60 | €44.60 | €44.60 | 0 |
| 2025-12-12 | €44.20 | €44.20 | €44.20 | €44.20 | 0 |
| 2025-12-11 | €44.20 | €44.20 | €44.20 | €44.20 | 0 |
| 2025-12-10 | €45.00 | €45.00 | €45.00 | €45.00 | 0 |
| 2025-12-09 | €44.40 | €45.40 | €44.40 | €45.00 | 0 |
| 2025-12-08 | €43.40 | €44.20 | €43.40 | €44.20 | 0 |
| 2025-12-05 | €43.40 | €43.80 | €43.20 | €43.40 | 0 |
| 2025-12-04 | €43.40 | €43.40 | €43.20 | €43.20 | 0 |
| 2025-12-03 | €42.60 | €43.40 | €42.60 | €43.40 | 0 |
| 2025-12-02 | €42.40 | €42.80 | €42.00 | €42.80 | 0 |
| 2025-12-01 | €42.60 | €42.60 | €42.40 | €42.40 | 0 |
| 2025-11-28 | €43.00 | €44.80 | €43.00 | €44.80 | 0 |
| 2025-11-27 | €43.00 | €43.80 | €43.00 | €43.80 | 0 |
| 2025-11-26 | €43.60 | €44.40 | €43.60 | €43.60 | 0 |
| 2025-11-25 | €43.00 | €43.80 | €43.00 | €43.00 | 0 |
| 2025-11-24 | €43.80 | €43.80 | €42.80 | €43.00 | 0 |
| 2025-11-21 | €45.00 | €45.00 | €44.80 | €44.80 | 0 |
| 2025-11-20 | €45.20 | €46.20 | €45.20 | €46.20 | 0 |
| 2025-11-19 | €46.20 | €46.40 | €45.00 | €45.00 | 0 |
| 2025-11-18 | €46.60 | €46.60 | €46.60 | €46.60 | 0 |
| 2025-11-17 | €46.20 | €47.40 | €46.20 | €47.00 | 0 |
| 2025-11-14 | €47.00 | €47.00 | €46.20 | €46.20 | 0 |
| 2025-11-13 | €46.60 | €47.40 | €46.60 | €47.20 | 0 |
| 2025-11-12 | €46.60 | €49.80 | €46.40 | €49.80 | 15 |
| 2025-11-11 | €46.80 | €46.80 | €46.20 | €46.60 | 0 |
| 2025-11-10 | €46.80 | €47.00 | €46.80 | €46.80 | 0 |
| 2025-11-07 | €46.00 | €46.40 | €46.00 | €46.20 | 0 |
| 2025-11-06 | €46.40 | €46.40 | €46.00 | €46.00 | 0 |
| 2025-11-05 | €47.60 | €47.60 | €46.60 | €46.60 | 0 |
| 2025-11-04 | €48.20 | €48.20 | €47.60 | €47.60 | 0 |
| 2025-11-03 | €47.80 | €48.20 | €47.80 | €48.20 | 0 |
| 2025-10-31 | €47.40 | €47.80 | €47.40 | €47.80 | 0 |
| 2025-10-30 | €47.20 | €47.80 | €47.20 | €47.80 | 0 |
| 2025-10-29 | €48.80 | €48.80 | €47.80 | €47.80 | 0 |
| 2025-10-28 | €48.60 | €49.20 | €48.40 | €48.80 | 0 |
| 2025-10-27 | €49.20 | €49.20 | €48.00 | €48.00 | 0 |
| 2025-10-24 | €50.50 | €50.50 | €48.80 | €48.80 | 0 |
| 2025-10-23 | €49.80 | €51.50 | €49.80 | €50.50 | 0 |
| 2025-10-22 | €49.40 | €50.50 | €49.40 | €50.00 | 0 |
| 2025-10-21 | €49.40 | €49.40 | €49.20 | €49.20 | 0 |
| 2025-10-20 | €47.60 | €49.20 | €47.60 | €49.20 | 0 |
| 2025-10-17 | €48.00 | €48.00 | €47.40 | €47.40 | 0 |
| 2025-10-16 | €48.20 | €49.00 | €48.20 | €48.80 | 0 |