Science Applications International Corporation (FRA:85S)
Germany · Delayed Price · Currency is EUR 110.90
-0.75 (-0.67%)
Last updated: Sep 15, 2026, 3:41 PM CET
FRA:85S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 113.05 | 113.05 | 110.90 | 110.90 | 110.90 | -0.67% | - |
| Sep 14, 2026 | 109.80 | 111.65 | 109.80 | 111.65 | 111.65 | 3.86% | - |
| Sep 11, 2026 | 110.15 | 110.15 | 107.50 | 107.50 | 107.50 | 0.61% | - |
| Sep 10, 2026 | 107.50 | 107.50 | 106.85 | 106.85 | 106.85 | -0.23% | - |
| Sep 9, 2026 | 108.90 | 108.90 | 107.10 | 107.10 | 107.10 | 0.66% | - |
| Sep 8, 2026 | 108.15 | 108.15 | 106.40 | 106.40 | 106.40 | -1.71% | - |
| Sep 7, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 1.74% | - |
| Sep 4, 2026 | 108.05 | 108.05 | 106.40 | 106.40 | 106.40 | -0.28% | - |
| Sep 3, 2026 | 108.60 | 108.60 | 106.70 | 106.70 | 106.70 | 2.20% | - |
| Sep 2, 2026 | 108.20 | 108.20 | 104.40 | 104.40 | 104.40 | -0.90% | - |
| Sep 1, 2026 | 109.60 | 109.60 | 105.35 | 105.35 | 105.35 | -6.81% | - |
| Aug 31, 2026 | 107.60 | 113.05 | 107.60 | 113.05 | 113.05 | 3.01% | - |
| Aug 28, 2026 | 109.30 | 109.75 | 109.30 | 109.75 | 109.75 | 1.90% | - |
| Aug 27, 2026 | 108.90 | 109.40 | 107.70 | 107.70 | 107.70 | 0.70% | 399 |
| Aug 26, 2026 | 107.95 | 107.95 | 106.95 | 106.95 | 106.95 | 0.19% | - |
| Aug 25, 2026 | 108.30 | 108.30 | 106.75 | 106.75 | 106.75 | -0.09% | - |
| Aug 24, 2026 | 107.80 | 107.80 | 106.85 | 106.85 | 106.85 | -0.33% | - |
| Aug 21, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -0.88% | - |
| Aug 20, 2026 | 109.50 | 109.50 | 108.15 | 108.15 | 108.15 | 1.98% | - |
| Aug 19, 2026 | 107.15 | 107.15 | 106.05 | 106.05 | 106.05 | 0.57% | - |
| Aug 18, 2026 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | -2.32% | - |
| Aug 17, 2026 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0.79% | - |
| Aug 14, 2026 | 108.65 | 108.65 | 107.10 | 107.10 | 107.10 | -0.79% | - |
| Aug 13, 2026 | 108.70 | 108.70 | 107.95 | 107.95 | 107.95 | 2.42% | - |
| Aug 12, 2026 | 107.90 | 107.90 | 105.40 | 105.40 | 105.40 | -0.28% | - |
| Aug 11, 2026 | 107.80 | 107.80 | 105.70 | 105.70 | 105.70 | -1.12% | - |
| Aug 10, 2026 | 108.80 | 108.80 | 106.90 | 106.90 | 106.90 | 0.09% | - |
| Aug 7, 2026 | 106.95 | 106.95 | 106.80 | 106.80 | 106.80 | 2.99% | - |
| Aug 6, 2026 | 103.05 | 103.70 | 103.05 | 103.70 | 103.70 | 1.57% | - |
| Aug 5, 2026 | 103.70 | 103.70 | 102.10 | 102.10 | 102.10 | -0.58% | 100 |
| Aug 4, 2026 | 104.00 | 104.00 | 102.70 | 102.70 | 102.70 | 2.19% | - |
| Aug 3, 2026 | 101.40 | 101.40 | 100.50 | 100.50 | 100.50 | 1.52% | - |
| Jul 31, 2026 | 97.80 | 99.00 | 97.80 | 99.00 | 99.00 | 1.46% | - |
| Jul 30, 2026 | 100.70 | 100.70 | 97.58 | 97.58 | 97.58 | -5.40% | - |
| Jul 29, 2026 | 105.10 | 105.10 | 103.15 | 103.15 | 103.15 | -0.96% | - |
| Jul 28, 2026 | 98.16 | 104.15 | 98.16 | 104.15 | 104.15 | 1.66% | 60 |
| Jul 27, 2026 | 101.55 | 102.45 | 101.55 | 102.45 | 102.45 | -1.54% | - |
| Jul 24, 2026 | 101.10 | 104.05 | 101.10 | 104.05 | 104.05 | 3.02% | - |
| Jul 23, 2026 | 100.15 | 101.00 | 100.15 | 101.00 | 101.00 | 3.55% | - |
| Jul 22, 2026 | 96.60 | 97.54 | 96.60 | 97.54 | 97.54 | 1.48% | - |
| Jul 21, 2026 | 95.94 | 96.12 | 95.94 | 96.12 | 96.12 | -2.28% | - |
| Jul 20, 2026 | 100.10 | 100.10 | 98.36 | 98.36 | 98.36 | -2.08% | - |
| Jul 17, 2026 | 97.88 | 100.45 | 97.88 | 100.45 | 100.45 | 2.12% | - |
| Jul 16, 2026 | 99.46 | 99.46 | 98.36 | 98.36 | 98.36 | - | - |
| Jul 15, 2026 | 99.42 | 99.42 | 98.36 | 98.36 | 98.36 | 1.86% | - |
| Jul 14, 2026 | 98.88 | 98.88 | 96.56 | 96.56 | 96.56 | -1.17% | - |
| Jul 13, 2026 | 96.52 | 97.70 | 96.52 | 97.70 | 97.70 | -0.87% | - |
| Jul 10, 2026 | 98.08 | 98.56 | 98.08 | 98.56 | 98.56 | 2.76% | - |
| Jul 9, 2026 | 98.64 | 98.64 | 96.24 | 96.24 | 95.92 | -0.91% | - |
| Jul 8, 2026 | 98.44 | 98.44 | 97.12 | 97.12 | 96.79 | -2.02% | - |