Science Applications International Corporation (FRA:85S)
Germany · Delayed Price · Currency is EUR 74.00
-2.00 (-2.63%)
At close: Feb 20, 2026
FRA:85S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Feb 19, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 4.83% | - |
| Feb 18, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | - | - |
| Feb 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Feb 16, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Feb 13, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | - | - |
| Feb 12, 2026 | 69.00 | 71.50 | 69.00 | 71.50 | 71.50 | -1.38% | - |
| Feb 11, 2026 | 82.00 | 82.00 | 72.50 | 72.50 | 72.50 | -11.59% | 140 |
| Feb 10, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Feb 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Feb 6, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | - | - |
| Feb 5, 2026 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Feb 4, 2026 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | -0.60% | - |
| Feb 3, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.78% | - |
| Feb 2, 2026 | 84.00 | 84.50 | 84.00 | 84.50 | 84.50 | - | - |
| Jan 30, 2026 | 84.00 | 84.50 | 84.00 | 84.50 | 84.50 | -2.87% | - |
| Jan 29, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | - |
| Jan 28, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Jan 27, 2026 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | -4.42% | - |
| Jan 26, 2026 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | -2.69% | - |
| Jan 23, 2026 | 92.50 | 93.00 | 92.50 | 93.00 | 93.00 | -1.06% | - |
| Jan 22, 2026 | 92.50 | 94.00 | 92.50 | 94.00 | 94.00 | 2.17% | - |
| Jan 21, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.08% | - |
| Jan 20, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Jan 19, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.06% | - |
| Jan 16, 2026 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | 1.07% | - |
| Jan 15, 2026 | 92.50 | 93.50 | 92.50 | 93.50 | 93.50 | 2.19% | - |
| Jan 14, 2026 | 95.50 | 95.50 | 91.50 | 91.50 | 91.50 | -6.15% | - |
| Jan 13, 2026 | 97.00 | 97.50 | 97.00 | 97.50 | 97.18 | - | - |
| Jan 12, 2026 | 96.00 | 97.50 | 96.00 | 97.50 | 97.18 | 1.04% | - |
| Jan 9, 2026 | 95.50 | 96.50 | 95.50 | 96.50 | 96.19 | 0.52% | - |
| Jan 8, 2026 | 88.50 | 96.00 | 88.50 | 96.00 | 95.69 | 3.78% | - |
| Jan 7, 2026 | 92.00 | 92.50 | 92.00 | 92.50 | 92.20 | 1.65% | - |
| Jan 6, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.70 | 2.25% | - |
| Jan 5, 2026 | 86.50 | 89.00 | 86.50 | 89.00 | 88.71 | 4.71% | - |
| Jan 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.72 | -1.73% | - |
| Dec 30, 2025 | 87.00 | 87.00 | 86.50 | 86.50 | 86.22 | - | 50 |
| Dec 29, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.22 | - | - |
| Dec 23, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.22 | -0.57% | - |
| Dec 22, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.72 | 1.75% | - |
| Dec 19, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.22 | -1.72% | - |
| Dec 18, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.72 | 3.57% | - |
| Dec 17, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.73 | -1.18% | - |
| Dec 16, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.72 | - | - |
| Dec 15, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.72 | 0.59% | - |
| Dec 12, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.22 | -1.17% | - |
| Dec 11, 2025 | 84.50 | 85.50 | 84.50 | 85.50 | 85.22 | 3.01% | - |
| Dec 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.73 | - | - |
| Dec 9, 2025 | 84.50 | 84.50 | 83.00 | 83.00 | 82.73 | -2.92% | 15 |
| Dec 8, 2025 | 86.00 | 86.00 | 85.50 | 85.50 | 85.22 | 1.79% | - |