Thales S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	237.20	238.50	234.10	236.40	236.40	237,968
2026-07-23	231.50	242.10	229.40	238.30	238.30	433,685
2026-07-22	225.80	229.30	224.80	226.80	226.80	213,291
2026-07-21	224.00	227.70	222.20	225.10	225.10	196,966
2026-07-20	223.80	225.80	222.80	223.90	223.90	169,129
2026-07-17	219.90	224.55	219.20	223.10	223.10	211,227
2026-07-16	220.50	221.30	217.70	220.10	220.10	170,222
2026-07-15	219.20	221.30	216.40	220.50	220.50	193,856
2026-07-14	219.50	221.40	216.80	220.00	220.00	201,666
2026-07-13	222.30	222.90	219.40	221.10	221.10	222,180
2026-07-10	225.90	226.40	220.80	223.30	223.30	189,791
2026-07-09	233.00	234.10	225.30	226.80	226.80	236,172
2026-07-08	238.00	239.50	231.70	233.70	233.70	313,360
2026-07-07	245.10	248.50	237.10	237.60	237.60	248,502
2026-07-06	235.70	243.45	233.20	241.10	241.10	227,127
2026-07-03	241.50	242.20	238.20	238.20	238.20	208,141
2026-07-02	229.40	242.70	229.40	240.40	240.40	286,403
2026-07-01	224.80	231.70	224.50	229.40	229.40	228,691
2026-06-30	221.00	225.60	219.60	224.80	224.80	270,611
2026-06-29	218.00	221.50	217.00	220.50	220.50	334,093
2026-06-26	217.40	218.30	212.60	216.50	216.50	318,769
2026-06-25	224.00	224.30	217.50	218.40	218.40	297,983
2026-06-24	228.00	229.00	221.60	225.30	225.30	251,129
2026-06-23	226.40	231.40	226.00	228.00	228.00	249,901
2026-06-22	231.40	232.90	222.60	226.30	226.30	312,372
2026-06-19	234.50	238.90	231.00	232.40	232.40	755,948
2026-06-18	231.10	234.10	227.40	232.60	232.60	545,593
2026-06-17	229.00	231.70	228.50	231.00	231.00	270,856
2026-06-16	231.80	235.70	227.80	228.10	228.10	247,377
2026-06-15	235.60	238.50	230.60	230.60	230.60	222,531
2026-06-12	240.00	240.10	232.60	234.70	234.70	227,157
2026-06-11	233.90	239.10	233.90	237.80	237.80	207,338
2026-06-10	231.90	237.40	231.80	234.00	234.00	270,178
2026-06-09	232.30	235.00	229.50	231.50	231.50	262,314
2026-06-08	230.00	235.00	228.60	232.30	232.30	199,161
2026-06-05	230.50	233.70	230.20	232.40	232.40	210,095
2026-06-04	224.80	230.00	223.30	230.00	230.00	165,075
2026-06-03	226.00	227.40	224.10	224.90	224.90	182,942
2026-06-02	232.70	234.10	226.60	226.60	226.60	344,171
2026-06-01	239.00	239.20	229.70	230.00	230.00	244,888
2026-05-29	239.80	241.70	238.60	239.50	239.50	509,570
2026-05-28	231.70	241.60	231.50	239.60	239.60	257,089
2026-05-27	230.40	235.30	229.90	233.20	233.20	271,249
2026-05-26	231.30	233.80	229.60	230.30	230.30	262,501
2026-05-25	230.50	233.20	229.70	232.10	232.10	123,964
2026-05-22	227.90	231.00	227.60	229.70	229.70	241,164
2026-05-21	229.70	232.30	226.80	226.80	226.80	233,469
2026-05-20	224.90	230.40	224.70	229.50	229.50	271,564
2026-05-19	220.50	230.20	219.80	226.30	226.30	414,304
2026-05-18	215.50	219.80	214.50	219.80	219.80	265,595
2026-05-15	222.20	224.20	219.00	219.40	216.45	252,486
2026-05-14	223.70	225.50	222.20	223.00	220.00	228,486
2026-05-13	227.90	227.90	221.70	223.70	220.69	253,698
2026-05-12	223.50	228.40	223.00	226.00	222.96	312,676
2026-05-11	228.00	229.40	222.80	225.00	221.97	346,179
2026-05-08	235.50	235.90	226.40	227.90	224.84	248,386
2026-05-07	241.60	242.20	232.80	235.90	232.73	291,791
2026-05-06	239.10	242.30	236.50	241.00	237.76	329,207
2026-05-05	233.30	238.40	232.70	236.30	233.12	244,197
2026-05-04	235.20	236.50	231.20	233.20	230.06	162,768

← NewerPage 2 of 5 · 253 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.