Thales S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	231.60	237.60	231.60	237.50	233.29	133,882
2025-08-13	233.10	234.80	231.60	231.60	227.50	140,549
2025-08-12	228.50	231.40	228.50	230.80	226.71	129,529
2025-08-11	225.20	228.70	217.50	228.30	224.26	269,926
2025-08-08	232.30	235.10	228.80	229.00	224.94	304,033
2025-08-07	236.40	237.20	229.10	231.20	227.10	278,063
2025-08-06	237.50	238.50	235.10	238.50	234.27	157,394
2025-08-05	237.00	239.30	235.60	236.90	232.70	176,914
2025-08-04	236.90	239.20	235.40	236.50	232.31	149,528
2025-08-01	235.90	235.90	232.30	235.50	231.33	198,901
2025-07-31	237.00	238.90	235.50	235.80	231.62	189,037
2025-07-30	236.60	236.60	233.90	235.10	230.94	210,879
2025-07-29	231.00	235.90	230.90	235.90	231.72	226,618
2025-07-28	237.80	238.00	228.80	229.70	225.63	346,386
2025-07-25	239.10	241.70	237.10	240.10	235.85	230,162
2025-07-24	239.60	241.80	236.80	238.20	233.98	385,793
2025-07-23	254.50	255.00	232.50	238.00	233.78	535,078
2025-07-22	245.50	246.60	241.10	243.80	239.48	356,676
2025-07-21	248.60	249.00	245.20	246.50	242.13	236,968
2025-07-18	248.90	251.60	247.20	250.50	246.06	247,248
2025-07-17	247.50	248.80	245.40	248.80	244.39	169,781
2025-07-16	249.20	249.60	245.50	246.50	242.13	178,995
2025-07-15	255.00	255.10	246.70	248.00	243.61	247,630
2025-07-14	253.10	256.40	251.80	254.60	250.09	203,018
2025-07-11	247.10	252.50	247.10	251.00	246.55	296,818
2025-07-10	248.00	248.70	245.00	246.30	241.94	230,294
2025-07-09	248.00	249.30	244.10	247.90	243.51	219,398
2025-07-08	248.00	248.40	245.00	246.20	241.84	253,718
2025-07-07	245.10	248.40	243.90	248.40	244.00	201,768
2025-07-04	242.00	245.80	241.70	244.60	240.27	215,139
2025-07-03	240.70	243.70	239.20	243.40	239.09	267,015
2025-07-02	235.70	238.90	233.90	238.30	234.08	330,620
2025-07-01	248.60	248.60	236.30	236.30	232.11	457,320
2025-06-30	249.20	251.00	247.70	249.60	245.18	285,158
2025-06-27	249.00	249.40	244.60	245.80	241.45	325,105
2025-06-26	240.70	250.20	240.50	249.60	245.18	315,436
2025-06-25	238.60	243.35	237.70	242.40	238.11	327,636
2025-06-24	241.00	245.40	236.70	237.80	233.59	378,018
2025-06-23	250.60	250.90	242.40	246.60	242.23	273,172
2025-06-20	246.30	249.40	245.30	249.40	244.98	821,884
2025-06-19	248.00	250.20	245.30	245.90	241.54	179,789
2025-06-18	248.60	250.00	246.80	248.30	243.90	314,016
2025-06-17	248.30	248.80	243.80	248.20	243.80	326,848
2025-06-16	251.90	253.80	248.60	250.70	246.26	234,914
2025-06-13	250.80	256.40	248.50	250.60	246.16	305,354
2025-06-12	252.00	252.10	244.60	249.60	245.18	328,877
2025-06-11	247.80	252.20	246.80	249.20	244.79	463,634
2025-06-10	258.00	258.10	249.40	249.70	245.28	345,790
2025-06-09	261.00	261.40	256.50	259.10	254.51	170,314
2025-06-06	273.80	273.90	260.40	261.50	256.87	329,424
2025-06-05	269.10	276.80	265.90	272.60	267.77	312,563
2025-06-04	273.80	273.80	264.20	267.80	263.06	218,667
2025-06-03	271.50	273.40	266.60	272.10	267.28	280,902
2025-06-02	273.00	276.40	264.20	270.20	265.41	361,852
2025-05-30	266.50	269.00	265.20	267.40	262.66	543,478
2025-05-29	273.50	274.40	265.90	266.90	262.17	187,152
2025-05-28	270.00	275.20	269.30	272.40	267.57	344,707
2025-05-27	262.70	267.40	261.40	266.90	262.17	263,198
2025-05-26	258.60	262.00	258.20	262.00	257.36	144,069
2025-05-23	259.20	259.30	251.00	257.00	252.45	292,873

← NewerPage 6 of 22 · 1,280 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.