HO Thales S.A.
Stock · Paris · France · Industrials · FR0000121329
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Thales S.A., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in EUR.
Updated 06 Nov 2026 12:29. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 26 May 2025 – 30 May 2025 | 258.60 | 275.20 | 258.20 | 267.40 | +4.05% | 1,482,604 | |
| 19 May 2025 – 23 May 2025 | 249.20 | 259.70 | 248.10 | 257.00 | +2.47% | 1,137,091 | 2.8500 |
| 12 May 2025 – 16 May 2025 | 245.20 | 251.20 | 233.20 | 250.80 | +1.83% | 1,470,509 | |
| 05 May 2025 – 09 May 2025 | 253.00 | 255.80 | 245.50 | 246.30 | -2.61% | 1,209,540 | |
| 28 Apr 2025 – 02 May 2025 | 233.70 | 256.60 | 232.50 | 252.90 | +8.17% | 1,165,272 | |
| 22 Apr 2025 – 25 Apr 2025 | 253.10 | 256.20 | 233.20 | 233.80 | -7.59% | 1,544,842 | |
| 14 Apr 2025 – 17 Apr 2025 | 249.20 | 261.30 | 246.20 | 253.00 | +3.22% | 1,070,352 | |
| 07 Apr 2025 – 11 Apr 2025 | 212.80 | 254.40 | 207.00 | 245.10 | +3.03% | 2,520,198 | |
| 31 Mar 2025 – 04 Apr 2025 | 242.70 | 255.10 | 235.40 | 237.90 | -3.53% | 1,982,260 | |
| 24 Mar 2025 – 28 Mar 2025 | 247.70 | 252.50 | 242.70 | 246.60 | +2.75% | 1,609,718 | |
| 17 Mar 2025 – 21 Mar 2025 | 252.00 | 256.30 | 235.60 | 240.00 | -4.04% | 3,300,959 | |
| 10 Mar 2025 – 14 Mar 2025 | 242.50 | 250.10 | 226.40 | 250.10 | +5.66% | 2,744,720 | |
| 03 Mar 2025 – 07 Mar 2025 | 222.00 | 264.40 | 211.00 | 236.70 | +23.51% | 5,429,314 | |
| 24 Feb 2025 – 28 Feb 2025 | 183.20 | 194.65 | 183.10 | 191.65 | +5.16% | 1,972,859 | |
| 17 Feb 2025 – 21 Feb 2025 | 170.10 | 185.85 | 169.85 | 182.25 | +10.22% | 2,255,081 | |
| 10 Feb 2025 – 14 Feb 2025 | 157.90 | 166.75 | 156.00 | 165.35 | +4.92% | 1,411,999 | |
| 03 Feb 2025 – 07 Feb 2025 | 155.05 | 160.20 | 154.30 | 157.60 | +0.96% | 1,202,462 | |
| 27 Jan 2025 – 31 Jan 2025 | 152.00 | 156.30 | 150.25 | 156.10 | +2.50% | 1,014,291 | |
| 20 Jan 2025 – 24 Jan 2025 | 149.05 | 153.40 | 148.75 | 152.30 | +2.56% | 938,323 | |
| 13 Jan 2025 – 17 Jan 2025 | 144.60 | 148.85 | 141.70 | 148.50 | +3.02% | 1,556,187 | |
| 06 Jan 2025 – 10 Jan 2025 | 136.85 | 145.95 | 134.20 | 144.15 | +5.45% | 1,386,277 | |
| 30 Dec 2024 – 03 Jan 2025 | 138.20 | 138.90 | 136.55 | 136.70 | -0.98% | 431,612 | |
| 23 Dec 2024 – 27 Dec 2024 | 137.40 | 138.90 | 136.85 | 138.05 | +0.44% | 337,452 | |
| 16 Dec 2024 – 20 Dec 2024 | 138.10 | 139.45 | 135.25 | 137.45 | -0.40% | 2,217,534 | |
| 09 Dec 2024 – 13 Dec 2024 | 141.55 | 142.00 | 136.90 | 138.00 | -2.68% | 1,385,248 |
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 224.60 EUR
- Market cap
- 46.9B
- Dividend yield
- 1.71%
- 5-year average yield
- 1.89%
- Payout ratio
- 54%
- Last dividend
- 1.0500 EUR · 02 Dec 2026
- Next ex-dividend date
- 02 Dec 2026
- Exchange
- Paris
- Country
- France
- Sector
- Industrials
- Industry
- Aerospace & Defense
- Currency
- EUR
Dividends
| Ex-dividend date | Per share |
|---|---|
| 18 May 2026 | 2.9500 EUR |
| 02 Dec 2025 | 0.9500 EUR |
| 20 May 2025 | 2.8500 EUR |
| 03 Dec 2024 | 0.8500 EUR |
| 21 May 2024 | 2.6000 EUR |
| 05 Dec 2023 | 0.8000 EUR |
| 23 May 2023 | 2.2400 EUR |
| 06 Dec 2022 | 0.7000 EUR |
| 17 May 2022 | 1.9600 EUR |
| 07 Dec 2021 | 0.6000 EUR |
| 18 May 2021 | 1.3600 EUR |
| 01 Dec 2020 | 0.4000 EUR |
Why this score
- Yield 7.1 / 25
- Dividend safety 24.3 / 25
- Dividend growth 11.1 / 15
- Quality 11.3 / 15
- Valuation 7.2 / 10
- Analysts 5.0 / 5
- Yield of 1.7% on today's price
- Dividend uses 39% of free cash flow (3-year average)
- Dividend up 5 years in a row, 7.8% a year
- ROE of 19%
- P/E 32.0 against 26.4 for its sector
- Analysts' target is +31% from the price
Warnings take points off and some cap the score. In your account the score also considers how the share fits your portfolio.
Follow HO and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.