Thales S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 233.10 | 233.40 | 225.90 | 232.00 | 232.00 | 220,543 |
| 2026-10-16 | 229.60 | 235.60 | 229.60 | 234.00 | 234.00 | 301,400 |
| 2026-10-15 | 225.00 | 228.90 | 223.70 | 227.70 | 227.70 | 203,073 |
| 2026-10-14 | 221.00 | 226.10 | 220.30 | 224.70 | 224.70 | 233,287 |
| 2026-10-13 | 223.10 | 225.20 | 220.80 | 220.80 | 220.80 | 222,105 |
| 2026-10-12 | 218.30 | 222.90 | 217.30 | 222.60 | 222.60 | 158,412 |
| 2026-10-09 | 215.30 | 218.30 | 214.40 | 218.30 | 218.30 | 177,688 |
| 2026-10-08 | 214.50 | 217.10 | 211.90 | 215.70 | 215.70 | 230,873 |
| 2026-10-07 | 221.50 | 223.40 | 216.20 | 216.40 | 216.40 | 301,314 |
| 2026-10-06 | 226.50 | 226.80 | 218.70 | 222.50 | 222.50 | 371,823 |
| 2026-10-05 | 224.40 | 228.90 | 223.20 | 226.80 | 226.80 | 218,967 |
| 2026-10-02 | 226.00 | 229.50 | 222.70 | 222.70 | 222.70 | 251,906 |
| 2026-10-01 | 224.40 | 227.10 | 223.70 | 225.30 | 225.30 | 252,717 |
| 2026-09-30 | 225.20 | 228.30 | 223.20 | 224.50 | 224.50 | 321,362 |
| 2026-09-29 | 225.60 | 227.80 | 224.10 | 226.60 | 226.60 | 184,687 |
| 2026-09-28 | 229.40 | 230.00 | 226.00 | 226.00 | 226.00 | 218,049 |
| 2026-09-25 | 231.50 | 233.50 | 228.20 | 229.40 | 229.40 | 182,001 |
| 2026-09-24 | 237.50 | 237.70 | 230.50 | 232.20 | 232.20 | 230,046 |
| 2026-09-23 | 235.50 | 240.20 | 233.80 | 238.70 | 238.70 | 198,725 |
| 2026-09-22 | 236.70 | 238.50 | 235.10 | 236.10 | 236.10 | 183,737 |
| 2026-09-21 | 238.30 | 238.50 | 235.10 | 236.70 | 236.70 | 179,642 |
| 2026-09-18 | 238.90 | 241.90 | 236.80 | 238.20 | 238.20 | 604,378 |
| 2026-09-17 | 243.70 | 244.60 | 238.30 | 238.30 | 238.30 | 299,303 |
| 2026-09-16 | 241.50 | 242.50 | 237.00 | 240.90 | 240.90 | 303,872 |
| 2026-09-15 | 230.80 | 240.00 | 230.30 | 239.90 | 239.90 | 322,399 |
| 2026-09-14 | 226.40 | 232.00 | 226.30 | 230.40 | 230.40 | 278,680 |
| 2026-09-11 | 225.20 | 227.00 | 223.80 | 226.80 | 226.80 | 318,571 |
| 2026-09-10 | 226.80 | 227.20 | 223.05 | 225.10 | 225.10 | 286,504 |
| 2026-09-09 | 230.70 | 230.70 | 224.90 | 225.70 | 225.70 | 282,709 |
| 2026-09-08 | 231.10 | 233.50 | 229.80 | 232.70 | 232.70 | 194,044 |
| 2026-09-07 | 233.60 | 235.80 | 231.10 | 231.50 | 231.50 | 192,997 |
| 2026-09-04 | 234.50 | 236.10 | 232.30 | 233.60 | 233.60 | 193,826 |
| 2026-09-03 | 237.00 | 237.00 | 233.00 | 234.70 | 234.70 | 183,359 |
| 2026-09-02 | 239.30 | 239.70 | 236.40 | 237.10 | 237.10 | 151,031 |
| 2026-09-01 | 243.60 | 243.60 | 237.10 | 238.60 | 238.60 | 225,301 |
| 2026-08-31 | 244.60 | 245.50 | 243.20 | 243.70 | 243.70 | 390,553 |
| 2026-08-28 | 248.00 | 248.40 | 244.70 | 244.70 | 244.70 | 182,257 |
| 2026-08-27 | 250.50 | 251.20 | 245.40 | 246.70 | 246.70 | 241,836 |
| 2026-08-26 | 249.00 | 251.40 | 246.60 | 249.80 | 249.80 | 168,583 |
| 2026-08-25 | 252.50 | 253.30 | 249.30 | 250.00 | 250.00 | 142,728 |
| 2026-08-24 | 252.50 | 254.50 | 248.90 | 251.00 | 251.00 | 169,999 |
| 2026-08-21 | 254.00 | 254.80 | 251.80 | 253.10 | 253.10 | 177,912 |
| 2026-08-20 | 259.30 | 259.40 | 256.10 | 256.10 | 256.10 | 284,768 |
| 2026-08-19 | 265.50 | 267.00 | 259.60 | 259.80 | 259.80 | 210,435 |
| 2026-08-18 | 266.20 | 268.50 | 263.80 | 266.00 | 266.00 | 223,841 |
| 2026-08-17 | 269.50 | 270.70 | 266.90 | 266.90 | 266.90 | 185,324 |
| 2026-08-14 | 270.00 | 273.70 | 269.80 | 270.40 | 270.40 | 161,809 |
| 2026-08-13 | 273.00 | 274.20 | 268.60 | 268.60 | 268.60 | 218,271 |
| 2026-08-12 | 268.50 | 271.90 | 268.10 | 271.90 | 271.90 | 186,580 |
| 2026-08-11 | 269.90 | 271.00 | 267.00 | 267.80 | 267.80 | 277,976 |
| 2026-08-10 | 266.00 | 268.50 | 263.30 | 267.40 | 267.40 | 136,429 |
| 2026-08-07 | 265.50 | 270.40 | 264.80 | 264.80 | 264.80 | 180,263 |
| 2026-08-06 | 261.00 | 268.20 | 260.50 | 264.60 | 264.60 | 268,193 |
| 2026-08-05 | 263.00 | 266.90 | 261.10 | 261.70 | 261.70 | 242,437 |
| 2026-08-04 | 256.00 | 262.40 | 256.00 | 262.40 | 262.40 | 276,257 |
| 2026-08-03 | 248.50 | 255.50 | 248.30 | 253.80 | 253.80 | 200,490 |
| 2026-07-31 | 245.70 | 251.30 | 244.60 | 245.90 | 245.90 | 261,357 |
| 2026-07-30 | 245.00 | 246.00 | 242.20 | 243.30 | 243.30 | 251,292 |
| 2026-07-29 | 249.60 | 251.40 | 242.20 | 245.40 | 245.40 | 265,101 |
| 2026-07-28 | 244.40 | 251.90 | 244.20 | 249.30 | 249.30 | 442,999 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 2.9500 EUR |
| 2025-12-02 | 0.9500 EUR |
| 2025-05-20 | 2.8500 EUR |
| 2024-12-03 | 0.8500 EUR |
| 2024-05-21 | 2.6000 EUR |
| 2023-12-05 | 0.8000 EUR |
| 2023-05-23 | 2.2400 EUR |
| 2022-12-06 | 0.7000 EUR |
| 2022-05-17 | 1.9600 EUR |
| 2021-12-07 | 0.6000 EUR |
| 2021-05-18 | 1.3600 EUR |
| 2020-12-01 | 0.4000 EUR |
| 2019-12-03 | 0.6000 EUR |
| 2019-05-21 | 1.5800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.