Get the Stockscreener App
313.95
1.27%
3.95
Thales S.A. Stock (THLEF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 06, 2026 | $320.0 | $311.2 | $8.76 | 250.0 | +1.27% |
| Apr 02, 2026 | $310.0 | $304.7 | $5.30 | 8.00 | +0.97% |
| Apr 01, 2026 | $323.3 | $295.2 | $28.09 | 455.0 | +3.82% |
| Mar 31, 2026 | $295.7 | $280.5 | $15.20 | 302.0 | +5.52% |
| Mar 30, 2026 | $291.7 | $280.2 | $11.50 | 607.0 | +2.65% |
| Mar 27, 2026 | $276.1 | $272.1 | $4.02 | 89.00 | -3.81% |
| Mar 26, 2026 | $291.8 | $280.0 | $11.75 | 176.0 | +0.68% |
| Mar 25, 2026 | $286.1 | $281.6 | $4.50 | 172.0 | +2.06% |
| Mar 24, 2026 | $280.6 | $275.0 | $5.56 | 122.0 | -2.98% |
| Mar 23, 2026 | $284.9 | $284.7 | $0.22 | 1,124.0 | +2.41% |
| Mar 20, 2026 | $288.0 | $278.0 | $10.00 | 37.00 | -3.52% |
| Mar 19, 2026 | $288.1 | $288.1 | $0.010 | 160.0 | -0.02% |
| Mar 18, 2026 | $290.0 | $288.2 | $1.80 | 9.00 | -0.70% |
| Mar 17, 2026 | $290.2 | $285.8 | $4.48 | 37.00 | +4.05% |
| Mar 16, 2026 | $287.9 | $278.9 | $9.00 | 263.0 | -4.19% |
| Mar 12, 2026 | $298.8 | $290.7 | $8.14 | 196.0 | +0.36% |
| Mar 11, 2026 | $296.6 | $290.1 | $6.47 | 36.00 | -0.46% |
| Mar 10, 2026 | $291.4 | $289.5 | $1.94 | 195.0 | -2.85% |
Thales S.A. Stock (THLEF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Thales S.A. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of THLEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Thales S.A. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Thales S.A. Stock (THLEF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $323.3 | $295.2 | $28.09 | 713.0 | +6.17% |
| Mar, 2026 | $300.0 | $271.2 | $28.78 | 4,234.0 | +3.45% |
| Feb, 2026 | $313.1 | $285.9 | $27.30 | 324.0 | -7.16% |
| Jan, 2026 | $323.4 | $267.7 | $55.65 | 7,783.0 | +15.84% |
Thales S.A. Stock (THLEF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $282.4 | $247.0 | $35.41 | 53,800.0 | +3.98% |
| Nov, 2025 | $297.4 | $247.0 | $50.42 | 4,415.0 | -10.02% |
| Oct, 2025 | $333.4 | $280.5 | $52.88 | 20,208.0 | -6.97% |
| Sep, 2025 | $318.7 | $250.0 | $68.67 | 291,424.0 | +18.06% |
| Aug, 2025 | $287.4 | $253.6 | $33.86 | 6,745.0 | -1.55% |
| Jul, 2025 | $300.0 | $264.8 | $35.21 | 6,609.0 | -9.23% |
| Jun, 2025 | $320.4 | $274.7 | $45.65 | 7,903.0 | -5.72% |
| May, 2025 | $315.0 | $255.1 | $59.94 | 48,156.0 | +11.54% |
| Apr, 2025 | $303.7 | $235.0 | $68.68 | 16,765.0 | +4.36% |
| Mar, 2025 | $280.6 | $231.0 | $49.55 | 60,417.0 | +36.42% |
| Feb, 2025 | $203.8 | $182.4 | $21.37 | 23,448.0 | +21.12% |
| Jan, 2025 | $161.0 | $142.0 | $19.00 | 1,935.0 | +13.54% |
Thales S.A. Stock (THLEF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $153.9 | $137.0 | $16.96 | 9,905.0 | -0.14% |
| Nov, 2024 | $166.4 | $145.4 | $21.04 | 2,744.0 | -11.58% |
| Oct, 2024 | $168.1 | $158.6 | $9.50 | 860.0 | +2.14% |
| Sep, 2024 | $165.7 | $161.0 | $4.74 | 1,904.0 | -3.74% |
| Aug, 2024 | $167.2 | $165.0 | $2.25 | 4,222.0 | +4.26% |
| Jul, 2024 | $160.4 | $160.4 | $0.00 | 163.0 | +0.57% |
| Jun, 2024 | $183.0 | $159.5 | $23.50 | 3,666.0 | -10.94% |
| May, 2024 | $181.5 | $176.9 | $4.60 | 3,514.0 | +8.48% |
| Apr, 2024 | $170.4 | $165.1 | $5.35 | 223.0 | -4.62% |
| Mar, 2024 | $173.1 | $173.1 | $0.00 | 100.0 | +18.03% |
| Feb, 2024 | $152.4 | $141.1 | $11.32 | 14,522.0 | -2.61% |
| Jan, 2024 | $150.6 | $144.2 | $6.34 | 769.0 | -0.33% |
21.05%
0.53%
Cap:
|
Volume (24h):