OTC Markets OTCPK - Delayed Quote
USD
Thales S.A. (THLEF)
263.21
-0.89
(-0.34%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
263.40
263.40
263.21
263.21
263.21
100
Oct 29, 2026
268.70
268.70
263.13
264.10
264.10
500
Oct 28, 2026
258.55
258.55
258.55
258.55
258.55
-
Oct 27, 2026
258.70
258.70
258.55
258.55
258.55
100
Oct 26, 2026
260.15
260.15
257.60
258.00
258.00
100
Oct 23, 2026
257.50
257.50
250.50
252.65
252.65
100
Oct 22, 2026
255.20
267.79
250.75
267.79
267.79
1,200
Oct 21, 2026
250.73
260.00
250.73
256.75
256.75
100
Oct 20, 2026
257.05
262.93
255.85
262.93
262.93
100
Oct 19, 2026
244.62
264.85
244.62
257.05
257.05
100
Oct 16, 2026
251.75
271.41
251.75
268.45
268.45
200
Oct 15, 2026
253.50
256.35
250.29
250.29
250.29
100
Oct 14, 2026
250.00
250.16
247.70
247.70
247.70
100
Oct 13, 2026
243.03
249.10
235.70
235.70
235.70
2,900
Oct 12, 2026
246.35
250.95
240.94
250.00
250.00
200
Oct 9, 2026
253.61
253.61
235.00
247.00
247.00
400
Oct 8, 2026
240.60
253.47
239.60
239.60
239.60
100
Oct 7, 2026
245.00
252.97
242.60
252.47
252.47
200
Oct 6, 2026
250.45
252.30
247.70
252.30
252.30
100
Oct 5, 2026
254.27
254.27
250.45
250.45
250.45
100
Oct 2, 2026
258.49
258.49
258.49
258.49
258.49
100
Oct 1, 2026
251.25
251.25
250.45
250.45
250.45
100
Sep 30, 2026
255.00
258.01
245.00
251.10
251.10
300
Sep 29, 2026
264.88
266.31
255.10
266.31
266.31
100
Sep 28, 2026
250.00
261.00
250.00
255.00
255.00
100
Sep 25, 2026
249.82
263.31
249.82
253.33
253.33
100
Sep 24, 2026
266.35
266.35
257.59
257.59
257.59
100
Sep 23, 2026
271.45
274.42
259.97
274.42
274.42
100
Sep 22, 2026
273.65
273.65
271.70
271.70
271.70
100
Sep 21, 2026
258.25
273.65
258.25
273.65
273.65
200
Sep 18, 2026
289.62
289.62
270.25
270.75
270.75
100
Sep 17, 2026
263.94
269.65
263.94
269.64
269.64
100
Sep 16, 2026
278.30
280.01
278.30
280.01
280.01
100
Sep 15, 2026
279.20
279.40
279.20
279.35
279.35
100
Sep 14, 2026
259.00
275.49
258.50
268.00
268.00
100
Sep 11, 2026
258.00
265.05
248.68
265.05
265.05
3,100
Sep 10, 2026
262.50
263.00
259.10
260.34
260.34
300
Sep 9, 2026
250.75
262.00
250.75
256.10
256.10
100
Sep 8, 2026
276.00
280.00
257.03
267.40
267.40
100
Sep 4, 2026
274.00
274.00
271.00
271.00
271.00
100
Sep 3, 2026
278.63
278.63
271.00
271.10
271.10
100
Sep 2, 2026
291.49
291.49
264.40
272.12
272.12
100
Sep 1, 2026
265.76
273.25
265.00
265.00
265.00
200
Aug 31, 2026
297.25
297.25
281.98
282.50
282.50
100
Aug 28, 2026
283.75
283.80
282.85
282.85
282.85
100
Aug 27, 2026
288.35
289.50
274.75
274.75
274.75
100
Aug 26, 2026
276.75
288.40
276.75
288.40
288.40
100
Aug 25, 2026
281.00
292.50
281.00
289.90
289.90
100
Aug 24, 2026
288.50
292.60
288.50
292.60
292.60
100
Aug 21, 2026
295.75
309.48
295.75
309.48
309.48
100
Aug 20, 2026
299.75
304.50
294.24
295.75
295.75
100
Aug 19, 2026
293.50
309.99
293.50
300.35
300.35
100
Aug 18, 2026
310.00
310.00
310.00
310.00
310.00
100
Aug 17, 2026
300.75
314.15
300.75
307.93
307.93
100
Aug 14, 2026
314.25
315.20
310.90
310.90
310.90
100
Aug 13, 2026
315.53
317.00
315.00
317.00
317.00
100
Aug 12, 2026
307.47
316.68
307.47
315.05
315.05
200
Aug 11, 2026
320.00
320.00
307.00
307.97
307.97
100
Aug 10, 2026
293.75
307.48
293.75
307.47
307.47
100
Aug 7, 2026
308.56
312.59
302.90
312.59
312.59
200
Aug 6, 2026
300.00
305.19
300.00
302.50
302.50
200
Aug 5, 2026
293.00
307.51
293.00
293.50
293.50
100
Aug 4, 2026
298.40
300.00
292.20
296.22
296.22
300
Aug 3, 2026
290.00
296.44
285.50
294.50
294.50
300
Jul 31, 2026
284.15
284.15
280.40
283.00
283.00
400
Jul 30, 2026
290.00
290.00
269.74
283.40
283.40
100
Jul 29, 2026
284.30
284.30
284.30
284.30
284.30
100
Jul 28, 2026
275.00
284.25
270.51
270.51
270.51
200
Jul 27, 2026
264.15
285.00
264.15
275.50
275.50
200
Jul 24, 2026
270.00
270.00
270.00
270.00
270.00
100
Jul 23, 2026
267.30
272.90
265.75
267.38
267.38
100
Jul 22, 2026
255.06
255.06
255.06
255.06
255.06
100
Jul 21, 2026
251.50
267.30
245.80
267.30
267.30
100
Jul 20, 2026
256.50
267.71
252.00
252.00
252.00
100
Jul 17, 2026
244.90
258.20
244.90
256.25
256.25
100
Jul 16, 2026
248.00
248.05
245.50
245.50
245.50
200
Jul 15, 2026
243.00
262.99
243.00
262.99
262.99
200
Jul 14, 2026
262.50
262.50
250.60
250.60
250.60
100
Jul 13, 2026
247.01
262.18
247.01
255.22
255.22
100
Jul 10, 2026
251.85
255.75
244.30
255.75
255.75
200
Jul 9, 2026
271.95
272.00
271.95
272.00
272.00
100
Jul 8, 2026
264.78
280.75
264.15
264.15
264.15
100
Jul 7, 2026
284.75
284.75
267.81
274.89
274.89
100
Jul 6, 2026
264.75
278.45
264.75
278.45
278.45
100
Jul 2, 2026
270.00
276.99
270.00
276.99
276.99
100
Jul 1, 2026
262.75
268.27
249.85
257.85
257.85
100
Jun 30, 2026
254.32
269.40
253.20
256.43
256.43
100
Jun 29, 2026
259.79
263.97
247.94
263.97
263.97
100
Jun 26, 2026
242.90
256.76
242.90
243.75
243.75
1,200
Jun 25, 2026
252.30
260.91
247.90
247.90
247.90
800
Jun 24, 2026
259.00
259.00
252.25
256.75
256.75
100
Jun 23, 2026
261.88
265.24
256.00
263.38
263.38
300
Jun 22, 2026
265.00
270.00
252.00
262.50
262.50
500
Jun 18, 2026
263.77
265.15
263.77
263.80
263.80
100
Jun 17, 2026
267.00
269.90
264.85
269.50
269.50
100
Jun 16, 2026
267.25
268.59
263.05
263.05
263.05
200
Jun 15, 2026
271.00
276.76
268.91
273.92
273.92
100
Jun 12, 2026
267.65
276.42
267.65
270.00
270.00
100
Jun 11, 2026
278.12
286.90
265.83
265.83
265.83
100
Jun 10, 2026
275.18
275.18
265.20
270.00
270.00
800
Jun 9, 2026
265.85
265.85
265.85
265.85
265.85
100
Jun 8, 2026
259.95
281.52
259.95
265.35
265.35
100
Jun 5, 2026
268.50
280.00
258.35
263.85
263.85
100
Jun 4, 2026
262.60
279.18
262.60
269.53
269.53
100
Jun 3, 2026
271.91
273.96
258.35
258.35
258.35
400
Jun 2, 2026
276.94
277.95
251.42
267.74
267.74
200
Jun 1, 2026
285.64
285.64
265.30
265.30
265.30
100
May 29, 2026
285.91
293.51
270.00
275.65
275.65
200
May 28, 2026
280.31
280.31
270.00
270.00
270.00
300
May 27, 2026
275.00
278.96
263.05
270.50
270.50
300
May 26, 2026
257.85
282.56
257.85
271.34
271.34
100
May 22, 2026
273.87
273.87
260.00
269.00
269.00
100
May 21, 2026
264.45
271.78
259.34
261.90
261.90
300
May 20, 2026
278.70
278.70
254.50
264.35
264.35
100
May 19, 2026
263.50
265.00
253.10
259.95
259.95
100
May 18, 2026
3.431
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
264.11
264.11
250.00
250.00
250.00
100
May 15, 2026
258.00
264.11
252.59
258.10
254.67
100
May 14, 2026
248.85
263.50
248.85
263.50
260.00
300
May 13, 2026
261.55
263.96
258.20
263.96
260.45
100
May 12, 2026
269.20
271.26
261.40
261.70
258.22
5,900
May 11, 2026
269.00
269.19
264.10
269.19
265.61
100
May 8, 2026
274.00
274.35
269.01
274.35
270.70
100
May 7, 2026
292.55
292.55
270.00
274.80
271.15
100
May 6, 2026
278.86
278.86
278.86
278.86
275.15
400
May 5, 2026
275.18
275.18
270.00
270.00
266.41
700
May 4, 2026
269.01
282.50
269.01
270.10
266.51
200
May 1, 2026
276.20
282.40
270.10
270.10
266.51
100
Apr 30, 2026
274.93
274.93
272.80
274.77
271.12
300
Apr 29, 2026
265.00
281.35
265.00
281.35
277.61
300
Apr 28, 2026
269.80
280.00
268.10
268.10
264.54
200
Apr 27, 2026
277.00
277.00
270.59
273.15
269.52
300
Apr 24, 2026
283.00
285.87
270.50
279.20
275.49
100
Apr 23, 2026
281.00
287.00
281.00
287.00
283.18
100
Apr 22, 2026
285.00
288.20
281.50
288.20
284.37
200
Apr 21, 2026
301.50
305.66
285.71
290.00
286.14
600
Apr 20, 2026
318.01
324.30
309.70
314.65
310.47
100
Apr 17, 2026
330.58
330.58
308.50
308.50
304.40
100
Apr 16, 2026
326.60
330.06
305.00
305.00
300.95
100
Apr 15, 2026
319.72
319.72
319.72
319.72
315.47
100
Apr 14, 2026
310.41
319.00
310.41
316.90
312.69
200
Apr 13, 2026
304.00
312.00
304.00
312.00
307.85
100
Apr 10, 2026
300.50
314.76
300.50
300.50
296.51
200
Apr 9, 2026
310.30
317.00
310.30
317.00
312.79
100
Apr 8, 2026
315.19
316.80
314.75
314.75
310.57
100
Apr 7, 2026
305.75
312.05
305.15
312.05
307.90
600
Apr 6, 2026
320.00
320.00
311.24
313.95
309.78
300
Apr 2, 2026
304.70
310.00
304.70
310.00
305.88
100
Apr 1, 2026
322.47
323.34
295.25
307.01
302.93
500
Mar 31, 2026
288.36
295.70
280.50
295.70
291.77
300
Mar 30, 2026
291.74
291.74
280.24
280.24
276.51
600
Mar 27, 2026
276.12
276.12
272.10
273.00
269.37
100
Mar 26, 2026
285.00
291.75
280.00
283.83
280.06
200
Mar 25, 2026
285.35
286.15
281.65
281.92
278.17
200
Mar 24, 2026
275.00
280.56
275.00
276.22
272.55
100
Mar 23, 2026
284.92
284.92
284.70
284.70
280.92
1,100
Mar 20, 2026
280.75
288.00
278.00
278.00
274.30
100
Mar 19, 2026
288.15
288.15
288.14
288.14
284.31
200
Mar 18, 2026
290.00
290.00
288.20
288.20
284.37
100
Mar 17, 2026
289.62
290.23
285.75
290.23
286.37
100
Mar 16, 2026
287.34
287.94
278.94
278.94
275.23
300
Mar 13, 2026
291.15
291.15
291.15
291.15
287.28
-
Mar 12, 2026
292.64
298.84
290.70
291.15
287.28
200
Mar 11, 2026
296.57
296.57
290.10
290.10
286.24
100
Mar 10, 2026
291.00
291.44
289.50
291.44
287.57
200
Mar 9, 2026
282.80
299.99
282.29
299.99
296.00
200
Mar 6, 2026
273.91
282.80
273.91
282.80
279.04
100
Mar 5, 2026
282.34
286.90
271.21
276.21
272.54
100
Mar 4, 2026
292.00
294.00
289.35
289.35
285.50
300
Mar 3, 2026
299.00
299.00
285.51
288.66
284.82
200
Mar 2, 2026
310.00
314.26
299.38
299.41
295.43
600
Feb 27, 2026
306.50
306.50
295.05
305.83
301.76
100
Feb 26, 2026
294.55
303.15
294.55
303.15
299.12
100
Feb 25, 2026
296.85
296.85
296.85
296.85
292.90
100
Feb 24, 2026
295.00
299.35
295.00
298.95
294.98
100
Feb 23, 2026
300.51
300.51
293.96
299.42
295.44
200
Feb 20, 2026
311.30
317.26
310.10
313.50
309.33
200
Feb 19, 2026
305.37
305.37
304.10
304.10
300.06
200
Feb 18, 2026
305.43
308.90
300.27
303.60
299.56
200
Feb 17, 2026
294.50
294.50
290.35
290.35
286.49
100
Feb 13, 2026
295.42
295.42
291.35
295.00
291.08
100
Feb 12, 2026
295.95
302.37
289.63
296.00
292.07
22,400
Feb 11, 2026
299.06
299.06
286.69
286.69
282.88
400
Feb 10, 2026
304.00
304.00
300.65
300.65
296.65
1,700
Feb 9, 2026
308.90
308.90
301.27
304.25
300.21
100
Feb 6, 2026
290.29
295.00
285.85
285.85
282.05
100
Feb 5, 2026
300.00
300.00
294.05
294.49
290.58
100
Feb 4, 2026
306.25
306.25
299.92
302.48
298.46
100
Feb 3, 2026
302.82
305.65
302.82
305.65
301.59
100
Feb 2, 2026
305.00
313.15
300.45
300.50
296.51
100
Jan 30, 2026
304.50
307.90
300.40
307.90
303.81
200
Jan 29, 2026
309.66
309.70
309.66
309.70
305.58
400
Jan 28, 2026
314.00
314.00
308.75
308.75
304.65
300
Jan 27, 2026
310.19
313.30
309.31
313.30
309.14
100
Jan 26, 2026
305.39
306.12
300.50
302.60
298.58
100
Jan 23, 2026
304.55
310.00
295.20
308.50
304.40
200
Jan 22, 2026
310.70
312.50
294.55
295.15
291.23
300
Jan 21, 2026
306.37
310.70
303.05
310.70
306.57
100
Jan 20, 2026
307.04
318.23
307.04
314.12
309.94
1,200
Jan 16, 2026
298.39
303.90
298.39
299.93
295.94
100
Jan 15, 2026
294.71
299.65
294.05
294.05
290.14
100
Jan 14, 2026
300.50
315.00
299.39
299.39
295.41
300
Jan 13, 2026
309.36
310.00
307.67
310.00
305.88
300
Jan 12, 2026
316.00
323.35
310.88
322.00
317.72
400
Jan 9, 2026
307.77
315.10
307.77
315.10
310.91
100
Jan 8, 2026
316.96
316.96
305.50
316.00
311.80
500
Jan 7, 2026
303.52
316.90
303.52
316.68
312.47
1,700
Jan 6, 2026
296.14
296.14
286.16
295.00
291.08
700
Jan 5, 2026
279.42
291.20
274.67
282.81
279.05
100
Jan 2, 2026
280.01
280.01
267.70
278.20
274.50
200
Dec 31, 2025
271.90
271.90
265.80
265.80
262.27
700
Dec 30, 2025
265.70
268.10
264.91
268.10
264.54
100
Dec 29, 2025
264.40
267.65
264.40
266.00
262.46
300
Dec 26, 2025
261.00
282.00
261.00
265.15
261.63
200
Dec 24, 2025
258.80
261.25
258.80
261.25
257.78
100
Dec 23, 2025
270.00
271.00
270.00
271.00
267.40
100
Dec 22, 2025
266.43
277.19
260.50
270.10
266.51
100
Dec 19, 2025
261.00
266.90
261.00
266.43
262.89
100
Dec 18, 2025
269.00
269.00
266.25
266.25
262.71
100
Dec 17, 2025
270.00
270.00
260.50
264.45
260.93
100
Dec 16, 2025
266.00
272.14
266.00
270.00
266.41
300
Dec 15, 2025
264.85
282.42
264.85
268.65
265.08
100
Dec 12, 2025
271.98
271.98
262.06
262.06
258.58
500
Dec 11, 2025
275.00
275.00
266.15
271.98
268.36
100
Dec 10, 2025
269.11
269.11
263.16
268.00
264.44
200
Dec 9, 2025
269.85
272.40
269.85
272.40
268.78
100
Dec 8, 2025
270.26
270.32
256.00
269.45
265.87
600
Dec 5, 2025
262.52
266.81
260.00
260.10
256.64
100
Dec 4, 2025
247.50
262.68
247.50
249.83
246.51
50,300
Dec 3, 2025
251.06
269.70
250.20
250.20
246.87
300
Dec 2, 2025
259.38
259.38
252.00
252.00
248.65
100
Dec 1, 2025
247.84
258.48
247.01
258.48
255.04
100
Nov 28, 2025
256.85
257.85
252.60
257.85
254.42
100
Nov 26, 2025
250.75
273.62
250.75
256.85
253.44
600
Nov 25, 2025
250.00
265.00
250.00
265.00
261.48
200
Nov 24, 2025
264.16
264.16
247.01
260.00
256.54
200
Nov 21, 2025
253.35
267.55
253.35
266.53
262.99
100
Nov 20, 2025
268.36
283.59
265.50
272.88
269.25
300
Nov 19, 2025
256.20
273.43
256.20
273.43
269.80
100
Nov 18, 2025
273.00
279.50
273.00
274.70
271.05
100
Nov 17, 2025
273.01
280.53
273.01
278.45
274.75
100
Nov 14, 2025
266.47
289.45
266.47
268.75
265.18
100
Nov 13, 2025
275.20
297.43
275.20
297.43
293.48
200
Nov 12, 2025
279.00
279.00
271.50
271.50
267.89
600
Nov 11, 2025
281.33
281.33
281.32
281.32
277.58
100
Nov 10, 2025
280.75
280.80
280.75
280.80
277.07
100
Nov 7, 2025
266.45
280.75
266.45
280.75
277.02
300
Nov 6, 2025
274.00
277.67
274.00
277.67
273.98
800
Nov 5, 2025
280.00
280.00
269.80
275.00
271.34
200
Nov 4, 2025
280.50
283.96
280.50
283.00
279.24
300
Nov 3, 2025
276.68
290.00
276.68
286.60
282.79
200
Oct 31, 2025
283.73
289.42
280.50
286.55
282.74
100
