Thales S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	243.00	243.10	235.10	238.50	234.27	263,329
2025-11-05	246.10	246.30	240.10	240.10	235.85	302,055
2025-11-04	247.00	247.60	244.70	247.00	242.62	271,346
2025-11-03	248.50	250.80	247.90	249.50	245.08	177,840
2025-10-31	246.70	248.40	245.20	246.90	242.53	211,464
2025-10-30	248.00	248.60	245.00	245.80	241.45	160,511
2025-10-29	252.00	252.10	245.90	246.60	242.23	155,294
2025-10-28	252.50	254.20	249.80	252.70	248.22	205,556
2025-10-27	255.00	255.50	247.80	251.60	247.14	172,021
2025-10-24	262.30	263.30	249.70	253.40	248.91	210,301
2025-10-23	264.00	266.90	260.00	260.70	256.08	239,383
2025-10-22	257.70	262.60	257.60	259.20	254.61	316,289
2025-10-21	255.60	256.30	253.70	255.70	251.17	178,243
2025-10-20	249.00	255.50	248.70	254.50	249.99	239,171
2025-10-17	247.00	249.60	243.50	245.40	241.05	221,933
2025-10-16	247.90	254.20	246.10	253.80	249.30	247,874
2025-10-15	257.90	258.00	249.40	249.40	244.98	230,305
2025-10-14	252.90	258.20	250.30	257.60	253.04	224,449
2025-10-13	257.50	258.50	252.40	255.00	250.48	163,081
2025-10-10	261.80	264.30	254.10	257.50	252.94	297,006
2025-10-09	263.10	264.40	260.70	262.80	258.14	179,009
2025-10-08	263.20	265.00	261.20	264.80	260.11	195,451
2025-10-07	261.50	263.70	259.10	260.30	255.69	210,638
2025-10-06	270.80	270.80	257.30	262.30	257.65	356,044
2025-10-03	268.50	272.80	268.00	271.00	266.20	203,278
2025-10-02	267.30	279.30	267.30	273.00	268.16	408,137
2025-10-01	266.60	266.80	261.10	264.00	259.32	257,563
2025-09-30	262.80	266.60	260.60	266.60	261.88	323,995
2025-09-29	260.40	264.90	257.30	263.50	258.83	210,390
2025-09-26	256.50	260.80	256.50	259.30	254.71	200,576
2025-09-25	253.50	259.00	251.80	256.40	251.86	256,204
2025-09-24	254.40	257.80	251.20	256.30	251.76	275,083
2025-09-23	251.60	253.30	248.50	250.40	245.96	198,708
2025-09-22	248.10	250.80	246.60	250.80	246.36	254,186
2025-09-19	248.50	249.90	245.50	247.20	242.82	1,054,012
2025-09-18	256.80	257.10	252.80	252.80	248.32	236,661
2025-09-17	258.60	263.10	252.90	253.30	248.81	248,114
2025-09-16	264.20	266.10	257.70	257.70	253.13	333,840
2025-09-15	251.00	262.40	251.00	262.20	257.56	464,135
2025-09-12	244.80	250.65	244.80	250.50	246.06	306,740
2025-09-11	235.70	244.00	234.50	243.70	239.38	335,936
2025-09-10	231.70	237.90	230.70	235.10	230.94	252,121
2025-09-09	224.30	229.00	222.20	228.20	224.16	265,471
2025-09-08	223.00	224.70	221.50	224.60	220.62	198,391
2025-09-05	222.60	224.40	221.20	222.20	218.26	235,694
2025-09-04	223.00	224.50	220.80	222.10	218.17	200,477
2025-09-03	221.20	224.90	220.60	223.80	219.84	214,604
2025-09-02	223.60	224.40	217.20	220.20	216.30	329,330
2025-09-01	224.90	226.20	222.90	224.20	220.23	179,756
2025-08-29	226.30	229.55	224.60	225.20	221.21	196,901
2025-08-28	227.50	228.80	224.10	226.00	222.00	148,984
2025-08-27	226.00	228.70	225.40	227.20	223.18	144,700
2025-08-26	225.50	226.70	221.20	225.20	221.21	424,408
2025-08-25	231.00	235.30	231.00	232.40	228.28	138,048
2025-08-22	231.20	232.50	230.90	232.30	228.18	256,403
2025-08-21	231.10	232.90	230.50	231.30	227.20	215,528
2025-08-20	225.20	229.70	224.30	229.40	225.34	252,931
2025-08-19	235.60	236.60	226.90	228.80	224.75	223,634
2025-08-18	236.50	239.60	235.70	238.60	234.37	143,436
2025-08-15	236.40	237.60	232.90	235.40	231.23	129,572

← NewerPage 5 of 22 · 1,283 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.