Science Applications International Corporation (FRA:85S)
Germany · Delayed Price · Currency is EUR 86.00
+3.00 (3.61%)
At close: Mar 27, 2026
FRA:85S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 3.61% | - |
| Mar 26, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Mar 25, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Mar 24, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 3.09% | - |
| Mar 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.41% | - |
| Mar 20, 2026 | 81.50 | 83.00 | 81.50 | 83.00 | 83.00 | -1.19% | - |
| Mar 19, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 1.82% | - |
| Mar 18, 2026 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | 3.13% | - |
| Mar 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Mar 16, 2026 | 78.00 | 80.50 | 78.00 | 80.50 | 80.50 | 1.26% | - |
| Mar 13, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | -0.63% | - |
| Mar 12, 2026 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | 2.56% | - |
| Mar 11, 2026 | 75.50 | 78.00 | 75.50 | 78.00 | 78.00 | -1.27% | - |
| Mar 10, 2026 | 80.50 | 80.50 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Mar 9, 2026 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Mar 6, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Mar 5, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | -0.62% | - |
| Mar 4, 2026 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | 2.55% | - |
| Mar 3, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | - | - |
| Mar 2, 2026 | 75.50 | 81.00 | 75.50 | 78.50 | 78.50 | 1.95% | 260 |
| Feb 27, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | - |
| Feb 26, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 3.45% | - |
| Feb 25, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | -2.03% | - |
| Feb 24, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | -0.67% | - |
| Feb 23, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| 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% | - |