Thales historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 230.39 | 231.20 | 230.39 | 230.50 | 230.50 | 381 |
| 2026-10-20 | 230.80 | 230.80 | 229.07 | 230.10 | 230.10 | 849 |
| 2026-10-19 | 231.25 | 231.25 | 227.49 | 231.25 | 231.25 | 303 |
| 2026-10-16 | 231.20 | 234.40 | 231.20 | 233.95 | 233.95 | 7,938 |
| 2026-10-15 | 224.50 | 228.90 | 223.80 | 227.70 | 227.70 | 754,012 |
| 2026-10-14 | 221.05 | 226.10 | 220.30 | 221.62 | 221.62 | 5,758 |
| 2026-10-13 | 223.20 | 225.30 | 220.80 | 221.60 | 221.60 | 6,779 |
| 2026-10-12 | 218.20 | 223.00 | 217.60 | 222.00 | 222.00 | 4,219 |
| 2026-10-09 | 215.25 | 218.30 | 214.40 | 217.05 | 217.05 | 65,195 |
| 2026-10-08 | 214.50 | 217.20 | 212.00 | 215.75 | 215.75 | 17,637 |
| 2026-10-07 | 221.40 | 223.20 | 216.20 | 216.35 | 216.35 | 131,861 |
| 2026-10-06 | 226.50 | 226.80 | 218.70 | 226.10 | 226.10 | 8,997 |
| 2026-10-05 | 224.40 | 228.90 | 223.20 | 224.92 | 224.92 | 72,725 |
| 2026-10-02 | 226.00 | 229.40 | 222.70 | 224.30 | 224.30 | 11,687 |
| 2026-10-01 | 224.50 | 227.00 | 220.10 | 225.20 | 225.20 | 507,372 |
| 2026-09-30 | 225.00 | 228.30 | 223.10 | 225.15 | 225.15 | 14,047 |
| 2026-09-29 | 225.55 | 227.80 | 224.20 | 225.80 | 225.80 | 2,272 |
| 2026-09-28 | 229.45 | 230.30 | 226.00 | 229.09 | 229.09 | 2,814 |
| 2026-09-25 | 231.45 | 233.50 | 228.10 | 229.75 | 229.75 | 7,192 |
| 2026-09-24 | 237.45 | 262.00 | 230.40 | 232.30 | 232.30 | 1,083,656 |
| 2026-09-23 | 235.45 | 240.30 | 234.00 | 238.65 | 238.65 | 75,673 |
| 2026-09-22 | 236.10 | 238.50 | 235.10 | 235.90 | 235.90 | 284,993 |
| 2026-09-21 | 238.20 | 238.60 | 235.00 | 236.70 | 236.70 | 644,562 |
| 2026-09-18 | 239.15 | 241.80 | 236.80 | 237.20 | 237.20 | 133,534 |
| 2026-09-17 | 244.00 | 244.50 | 238.30 | 239.05 | 239.05 | 52,818 |
| 2026-09-16 | 241.55 | 242.40 | 237.00 | 240.55 | 240.55 | 120,599 |
| 2026-09-15 | 230.80 | 240.00 | 230.20 | 239.20 | 239.20 | 159,773 |
| 2026-09-14 | 226.10 | 232.00 | 226.10 | 230.20 | 230.20 | 108,298 |
| 2026-09-11 | 225.25 | 227.00 | 224.00 | 225.15 | 225.15 | 1,213 |
| 2026-09-10 | 227.00 | 227.00 | 223.00 | 225.10 | 225.10 | 14,649 |
| 2026-09-09 | 230.70 | 231.50 | 224.90 | 225.75 | 225.75 | 269,042 |
| 2026-09-08 | 231.05 | 235.70 | 229.80 | 231.45 | 231.45 | 1,855 |
| 2026-09-07 | 233.45 | 235.80 | 231.00 | 232.40 | 232.40 | 48,406 |
| 2026-09-04 | 234.60 | 239.10 | 232.30 | 233.50 | 233.50 | 29,108 |
| 2026-09-03 | 237.05 | 237.20 | 233.00 | 234.50 | 234.50 | 563,140 |
| 2026-09-02 | 239.10 | 239.90 | 236.50 | 237.55 | 237.55 | 168,737 |
| 2026-09-01 | 243.55 | 243.70 | 237.00 | 239.70 | 239.70 | 7,812 |
| 2026-08-28 | 248.00 | 248.40 | 244.80 | 244.80 | 244.80 | 209,884 |
| 2026-08-27 | 250.50 | 251.10 | 245.50 | 246.65 | 246.65 | 4,129 |
| 2026-08-26 | 248.85 | 251.30 | 244.30 | 247.71 | 247.71 | 10,187 |
| 2026-08-25 | 252.50 | 253.30 | 249.30 | 252.40 | 252.40 | 4,062 |
| 2026-08-24 | 252.40 | 254.60 | 249.00 | 251.00 | 251.00 | 11,657 |
| 2026-08-21 | 255.05 | 255.40 | 251.80 | 252.75 | 252.75 | 964 |
| 2026-08-20 | 257.45 | 264.40 | 256.00 | 256.05 | 256.05 | 1,016 |
| 2026-08-19 | 264.50 | 267.30 | 259.65 | 259.65 | 259.65 | 4,627 |
| 2026-08-18 | 266.10 | 268.70 | 263.80 | 266.94 | 266.94 | 11,824 |
| 2026-08-17 | 269.75 | 270.80 | 266.90 | 269.80 | 269.80 | 1,926 |
| 2026-08-14 | 270.00 | 273.80 | 268.40 | 270.40 | 270.40 | 1,096 |
| 2026-08-13 | 272.00 | 274.30 | 268.60 | 269.50 | 269.50 | 2,619 |
| 2026-08-12 | 269.05 | 271.80 | 268.20 | 270.70 | 270.70 | 3,306 |
| 2026-08-11 | 267.75 | 271.00 | 267.00 | 268.56 | 268.56 | 2,352 |
| 2026-08-10 | 264.40 | 268.60 | 263.40 | 264.30 | 264.30 | 384,484 |
| 2026-08-07 | 264.90 | 270.20 | 264.90 | 266.05 | 266.05 | 44,580 |
| 2026-08-06 | 261.05 | 268.20 | 260.80 | 264.00 | 264.00 | 10,814 |
| 2026-08-05 | 262.00 | 266.90 | 261.10 | 261.90 | 261.90 | 120,451 |
| 2026-08-04 | 255.90 | 260.90 | 255.90 | 259.00 | 259.00 | 4,794 |
| 2026-08-03 | 248.40 | 255.46 | 248.40 | 250.40 | 250.40 | 9,618 |
| 2026-07-31 | 245.05 | 251.10 | 244.70 | 245.45 | 245.45 | 181,365 |
| 2026-07-30 | 245.45 | 245.90 | 242.20 | 242.85 | 242.85 | 4,184 |
| 2026-07-29 | 250.30 | 251.40 | 242.20 | 244.30 | 244.30 | 1,822 |
Page 1 of 5 · 254 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.