Science Applications International Corporation (FRA:85S)
Germany · Delayed Price · Currency is EUR 94.32
0.00 (0.00%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:85S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 96.30 | 96.30 | 94.32 | 94.32 | - | - | - |
| Jun 2, 2026 | 97.54 | 97.54 | 94.32 | 94.32 | 94.32 | -4.80% | - |
| Jun 1, 2026 | 87.90 | 99.08 | 87.90 | 99.08 | 99.08 | 13.65% | - |
| May 29, 2026 | 88.20 | 88.20 | 87.18 | 87.18 | 87.18 | -0.46% | - |
| May 28, 2026 | 86.38 | 87.58 | 86.38 | 87.58 | 87.58 | 2.72% | - |
| May 27, 2026 | 86.26 | 86.26 | 85.26 | 85.26 | 85.26 | -2.56% | - |
| May 26, 2026 | 85.86 | 87.50 | 83.88 | 87.50 | 87.50 | 1.41% | 200 |
| May 25, 2026 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 4.86% | - |
| May 22, 2026 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 2.11% | - |
| May 21, 2026 | 82.22 | 82.22 | 80.58 | 80.58 | 80.58 | 0.42% | - |
| May 20, 2026 | 81.46 | 81.46 | 80.24 | 80.24 | 80.24 | -1.81% | - |
| May 19, 2026 | 81.24 | 81.72 | 81.24 | 81.72 | 81.72 | 3.92% | - |
| May 18, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -0.43% | - |
| May 15, 2026 | 77.66 | 78.98 | 77.66 | 78.98 | 78.98 | 2.89% | - |
| May 14, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -0.03% | - |
| May 13, 2026 | 79.66 | 79.66 | 76.78 | 76.78 | 76.78 | -1.06% | - |
| May 12, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.65% | - |
| May 11, 2026 | 79.08 | 79.08 | 77.10 | 77.10 | 77.10 | -3.31% | - |
| May 8, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -0.23% | - |
| May 7, 2026 | 79.54 | 79.92 | 79.54 | 79.92 | 79.92 | 2.46% | - |
| May 6, 2026 | 81.32 | 81.32 | 78.00 | 78.00 | 78.00 | -2.91% | - |
| May 5, 2026 | 82.34 | 82.34 | 80.34 | 80.34 | 80.34 | -0.15% | - |
| May 4, 2026 | 81.04 | 81.04 | 80.46 | 80.46 | 80.46 | 1.11% | - |
| Apr 30, 2026 | 80.46 | 80.46 | 79.58 | 79.58 | 79.58 | -0.48% | - |
| Apr 29, 2026 | 80.70 | 80.70 | 79.96 | 79.96 | 79.96 | 1.09% | - |
| Apr 28, 2026 | 79.06 | 79.10 | 79.06 | 79.10 | 79.10 | -1.98% | - |
| Apr 27, 2026 | 80.82 | 80.82 | 80.70 | 80.70 | 80.70 | 1.77% | - |
| Apr 24, 2026 | 81.26 | 81.26 | 79.30 | 79.30 | 79.30 | 0.38% | - |
| Apr 23, 2026 | 80.66 | 80.66 | 79.00 | 79.00 | 79.00 | -1.99% | - |
| 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 | -3.66% | - |
| 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% | - |