Thales

HO · Euronext Paris · EUR

€225.30+0.36%+€0.80

Close · October 1, 2026

Price history

−14.66% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026€225.30
September 30, 2026€224.50
September 29, 2026€226.60
September 28, 2026€226.00
September 25, 2026€229.40
September 24, 2026€232.20
September 23, 2026€238.70
September 22, 2026€236.10
September 21, 2026€236.70
September 18, 2026€238.20
September 17, 2026€238.30
September 16, 2026€240.90
September 15, 2026€239.90
September 14, 2026€230.40
September 11, 2026€226.80
September 10, 2026€225.10
September 9, 2026€225.70
September 8, 2026€232.70
September 7, 2026€231.50
September 4, 2026€233.60
September 3, 2026€234.70
September 2, 2026€237.10
September 1, 2026€238.60
August 31, 2026€243.70
August 28, 2026€244.70
August 27, 2026€246.70
August 26, 2026€249.80
August 25, 2026€250.00
August 24, 2026€251.00
August 21, 2026€253.10
August 20, 2026€256.10
August 19, 2026€259.80
August 18, 2026€266.00
August 17, 2026€266.90
August 14, 2026€270.40
August 13, 2026€268.60
August 12, 2026€271.90
August 11, 2026€267.80
August 10, 2026€267.40
August 7, 2026€264.80
August 6, 2026€264.60
August 5, 2026€261.70
August 4, 2026€262.40
August 3, 2026€253.80
July 31, 2026€245.90
July 30, 2026€243.30
July 29, 2026€245.40
July 28, 2026€249.30
July 27, 2026€243.40
July 24, 2026€236.40
July 23, 2026€238.30
July 22, 2026€226.80
July 21, 2026€225.10
July 20, 2026€223.90
July 17, 2026€223.10
July 16, 2026€220.10
July 15, 2026€220.50
July 14, 2026€220.00
July 13, 2026€221.10
July 10, 2026€223.30
July 9, 2026€226.80
July 8, 2026€233.70
July 7, 2026€237.60
July 6, 2026€241.10
July 3, 2026€238.20
July 2, 2026€240.40
July 1, 2026€229.40
June 30, 2026€224.80
June 29, 2026€220.50
June 26, 2026€216.50
June 25, 2026€218.40
June 24, 2026€225.30
June 23, 2026€228.00
June 22, 2026€226.30
June 19, 2026€232.40
June 18, 2026€232.60
June 17, 2026€231.00
June 16, 2026€228.10
June 15, 2026€230.60
June 12, 2026€234.70
June 11, 2026€237.80
June 10, 2026€234.00
June 9, 2026€231.50
June 8, 2026€232.30
June 5, 2026€232.40
June 4, 2026€230.00
June 3, 2026€224.90
June 2, 2026€226.60
June 1, 2026€230.00
May 29, 2026€239.50
May 28, 2026€239.60
May 27, 2026€233.20
May 26, 2026€230.30
May 25, 2026€232.10
May 22, 2026€229.70
May 21, 2026€226.80
May 20, 2026€229.50
May 19, 2026€226.30
May 18, 2026€219.80
May 15, 2026€219.40
May 14, 2026€223.00
May 13, 2026€223.70
May 12, 2026€226.00
May 11, 2026€225.00
May 8, 2026€227.90
May 7, 2026€235.90
May 6, 2026€241.00
May 5, 2026€236.30
May 4, 2026€233.20
April 30, 2026€233.90
April 29, 2026€230.10
April 28, 2026€231.10
April 27, 2026€231.20
April 24, 2026€232.80
April 23, 2026€242.70
April 22, 2026€242.00
April 21, 2026€247.70
April 20, 2026€263.30
April 17, 2026€264.60
April 16, 2026€267.40
April 15, 2026€269.20
April 14, 2026€267.00
April 13, 2026€265.60
April 10, 2026€259.20
April 9, 2026€268.20
April 8, 2026€270.30
April 7, 2026€264.90
April 2, 2026€267.50
April 1, 2026€266.50
March 31, 2026€252.10
March 30, 2026€246.10
March 27, 2026€237.90
March 26, 2026€241.60
March 25, 2026€246.00
March 24, 2026€240.30
March 23, 2026€239.10
March 20, 2026€242.30
March 19, 2026€249.10
March 18, 2026€253.40
March 17, 2026€248.90
March 16, 2026€249.80
March 13, 2026€253.80
March 12, 2026€254.90
March 11, 2026€247.50
March 10, 2026€250.50
March 9, 2026€247.50
March 6, 2026€241.30
March 5, 2026€236.40
March 4, 2026€250.70
March 3, 2026€249.60
March 2, 2026€255.90
February 27, 2026€254.90
February 26, 2026€254.20
February 25, 2026€253.40
February 24, 2026€251.20
February 23, 2026€253.50
February 20, 2026€264.40
February 19, 2026€263.30
February 18, 2026€259.50
February 17, 2026€248.90
February 16, 2026€251.40
February 13, 2026€245.20
February 12, 2026€246.70
February 11, 2026€245.90
February 10, 2026€252.50
February 9, 2026€257.40
February 6, 2026€247.10
February 5, 2026€248.70
February 4, 2026€253.10
February 3, 2026€258.70
February 2, 2026€257.00
January 30, 2026€256.00
January 29, 2026€255.90
January 28, 2026€260.50
January 27, 2026€260.90
January 26, 2026€256.50
January 23, 2026€258.50
January 22, 2026€251.40
January 21, 2026€261.70
January 20, 2026€264.30
January 19, 2026€264.40
January 16, 2026€261.60
January 15, 2026€255.10
January 14, 2026€263.10
January 13, 2026€264.20
January 12, 2026€270.20
January 9, 2026€266.00
January 8, 2026€265.80
January 7, 2026€268.50
January 6, 2026€247.90
January 5, 2026€246.10
January 2, 2026€235.00
December 31, 2025€229.80
December 30, 2025€229.70
December 29, 2025€227.10
December 24, 2025€228.60
December 23, 2025€229.00
December 22, 2025€230.50
December 19, 2025€229.80
December 18, 2025€231.20
December 17, 2025€227.50
December 16, 2025€227.50
December 15, 2025€231.30
December 12, 2025€231.10
December 11, 2025€228.40
December 10, 2025€228.00
December 9, 2025€232.90
December 8, 2025€227.00
December 5, 2025€224.20
December 4, 2025€224.70
December 3, 2025€224.50
December 2, 2025€221.40
December 1, 2025€219.50
November 28, 2025€225.40
November 27, 2025€226.50
November 26, 2025€225.60
November 25, 2025€226.30
November 24, 2025€223.50
November 21, 2025€226.90
November 20, 2025€235.80
November 19, 2025€232.90
November 18, 2025€238.80
November 17, 2025€242.70
November 14, 2025€239.40
November 13, 2025€243.70
November 12, 2025€241.00
November 11, 2025€240.60
November 10, 2025€241.30
November 7, 2025€241.00
November 6, 2025€238.50
November 5, 2025€240.10
November 4, 2025€247.00
November 3, 2025€249.50
October 31, 2025€246.90
October 30, 2025€245.80
October 29, 2025€246.60
October 28, 2025€252.70
October 27, 2025€251.60
October 24, 2025€253.40
October 23, 2025€260.70
October 22, 2025€259.20
October 21, 2025€255.70
October 20, 2025€254.50
October 17, 2025€245.40
October 16, 2025€253.80
October 15, 2025€249.40
October 14, 2025€257.60
October 13, 2025€255.00
October 10, 2025€257.50
October 9, 2025€262.80
October 8, 2025€264.80
October 7, 2025€260.30
October 6, 2025€262.30
October 3, 2025€271.00
October 2, 2025€273.00
October 1, 2025€264.00

At a glance

  • The company

    Thales S.A. provides various solutions in the defence and security, aerospace and space, and digital identity and security markets worldwide.

  • Dividend

    Last ex-dividend on May 18, 2026

Where the price stands

52-wk low€212.60
52-wk high€279.30

−19.33% from the high

Performance

1 month
−5.57%
Year to date
−1.96%
1 year
−14.66%

Analysts · 19 analysts

Average target€291.21+29.25% vs. price

Buy 12 · Hold 6 · Sell 1 · Buy

Latest news

All news

The business in numbers

Revenue

€22.14B

Latest fiscal year · 2025

Net income

€1.67B

Latest fiscal year · 2025

Net margin

7.6%

Latest fiscal year · 2025

Numbers and valuation

Full valuation
Market cap
€46.33B
P/E
31.1
EPS
€7.25
Volume
252.72K
Dividend yield
1.74%

Stocks to explore

Other companies in the Technology sector