Science Applications International Corporation (FRA:85S)
Germany · Delayed Price · Currency is EUR 81.26
+2.26 (2.86%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:85S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | - | 0.07% | - |
| Apr 22, 2026 | 81.56 | 81.56 | 80.60 | 80.60 | 80.60 | -0.02% | - |
| Apr 21, 2026 | 79.82 | 80.62 | 79.82 | 80.62 | 80.62 | 0.60% | - |
| Apr 20, 2026 | 79.78 | 80.14 | 79.78 | 80.14 | 80.14 | 0.83% | - |
| Apr 17, 2026 | 79.98 | 79.98 | 79.48 | 79.48 | 79.48 | -1.92% | - |
| Apr 16, 2026 | 80.92 | 81.04 | 80.92 | 81.04 | 81.04 | 1.27% | - |
| Apr 15, 2026 | 79.26 | 80.02 | 79.26 | 80.02 | 80.02 | 1.32% | - |
| Apr 14, 2026 | 80.06 | 80.06 | 78.98 | 78.98 | 78.98 | 1.10% | - |
| Apr 13, 2026 | 77.08 | 78.12 | 77.08 | 78.12 | 78.12 | 0.85% | - |
| Apr 10, 2026 | 80.22 | 80.22 | 77.46 | 77.46 | 77.46 | -4.04% | - |
| Apr 9, 2026 | 83.02 | 83.02 | 80.72 | 80.72 | 80.40 | -4.63% | - |
| Apr 8, 2026 | 84.96 | 84.96 | 84.64 | 84.64 | 84.31 | -1.26% | - |
| Apr 7, 2026 | 85.54 | 85.72 | 85.54 | 85.72 | 85.38 | 3.90% | - |
| Apr 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.18 | 1.23% | - |
| Apr 1, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.18 | -0.61% | - |
| Mar 31, 2026 | 82.50 | 82.50 | 82.00 | 82.00 | 81.68 | -3.53% | - |
| Mar 30, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 84.67 | -1.16% | - |
| Mar 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.66 | 3.61% | - |
| Mar 26, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.67 | 1.22% | - |
| Mar 25, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.68 | -1.80% | - |
| Mar 24, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.17 | 3.09% | - |
| Mar 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.68 | -2.41% | - |
| Mar 20, 2026 | 81.50 | 83.00 | 81.50 | 83.00 | 82.67 | -1.19% | - |
| Mar 19, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 83.67 | 1.82% | - |
| Mar 18, 2026 | 81.50 | 82.50 | 81.50 | 82.50 | 82.18 | 3.13% | - |
| Mar 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.69 | -0.62% | - |
| Mar 16, 2026 | 78.00 | 80.50 | 78.00 | 80.50 | 80.18 | 1.26% | - |
| Mar 13, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.19 | -0.63% | - |
| Mar 12, 2026 | 78.50 | 80.00 | 78.50 | 80.00 | 79.69 | 2.56% | - |
| Mar 11, 2026 | 75.50 | 78.00 | 75.50 | 78.00 | 77.69 | -1.27% | - |
| Mar 10, 2026 | 80.50 | 80.50 | 79.00 | 79.00 | 78.69 | -1.25% | - |
| Mar 9, 2026 | 80.50 | 80.50 | 80.00 | 80.00 | 79.69 | 1.27% | - |
| Mar 6, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 78.69 | -1.25% | - |
| Mar 5, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 79.69 | -0.62% | - |
| Mar 4, 2026 | 80.00 | 80.50 | 80.00 | 80.50 | 80.18 | 2.55% | - |
| Mar 3, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.19 | - | - |
| Mar 2, 2026 | 75.50 | 81.00 | 75.50 | 78.50 | 78.19 | 1.95% | 260 |
| Feb 27, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.70 | 2.67% | - |
| Feb 26, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 74.71 | 3.45% | - |
| Feb 25, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.22 | -2.03% | - |
| Feb 24, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 73.71 | -0.67% | - |
| Feb 23, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.21 | 0.68% | - |
| Feb 20, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 73.71 | -2.63% | - |
| Feb 19, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 75.70 | 4.83% | - |
| Feb 18, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.22 | - | - |
| Feb 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.22 | - | - |
| Feb 16, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.22 | 1.40% | - |
| Feb 13, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.22 | - | - |
| Feb 12, 2026 | 69.00 | 71.50 | 69.00 | 71.50 | 71.22 | -1.38% | - |
| Feb 11, 2026 | 82.00 | 82.00 | 72.50 | 72.50 | 72.22 | -11.59% | 140 |