Leidos Holdings, Inc. (FRA:S6IA)
Germany · Delayed Price · Currency is EUR 156.20
-1.45 (-0.92%)
Last updated: Dec 16, 2025, 8:09 AM CET
Leidos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 153.50 | 156.20 | 153.50 | 156.20 | 156.20 | 1.36% | - |
| Dec 18, 2025 | 153.60 | 154.10 | 153.60 | 154.10 | 154.10 | 0.06% | - |
| Dec 17, 2025 | 154.45 | 154.45 | 154.00 | 154.00 | 154.00 | -0.48% | - |
| Dec 16, 2025 | 156.20 | 156.20 | 154.75 | 154.75 | 154.75 | -1.84% | - |
| Dec 15, 2025 | 160.55 | 161.95 | 157.65 | 157.65 | 157.65 | -2.32% | 19 |
| Dec 12, 2025 | 161.10 | 161.40 | 161.10 | 161.40 | 161.03 | -0.06% | - |
| Dec 11, 2025 | 158.50 | 161.50 | 158.50 | 161.50 | 161.13 | 0.47% | - |
| Dec 10, 2025 | 157.80 | 160.75 | 157.80 | 160.75 | 160.39 | 1.13% | - |
| Dec 9, 2025 | 158.30 | 158.95 | 158.30 | 158.95 | 158.59 | -0.16% | - |
| Dec 8, 2025 | 158.75 | 159.20 | 158.75 | 159.20 | 158.84 | -0.62% | - |
| Dec 5, 2025 | 164.10 | 164.10 | 159.15 | 160.20 | 159.84 | -0.19% | 6 |
| Dec 4, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.14 | -0.22% | - |
| Dec 3, 2025 | 159.75 | 160.85 | 159.75 | 160.85 | 160.48 | -0.16% | - |
| Dec 2, 2025 | 160.90 | 161.10 | 160.90 | 161.10 | 160.73 | -0.71% | - |
| Dec 1, 2025 | 163.30 | 163.30 | 162.25 | 162.25 | 161.88 | -1.22% | - |
| Nov 28, 2025 | 163.30 | 164.25 | 163.30 | 164.25 | 163.88 | 1.08% | - |
| Nov 27, 2025 | 162.90 | 162.90 | 162.50 | 162.50 | 162.13 | -1.04% | - |
| Nov 26, 2025 | 164.70 | 164.70 | 164.20 | 164.20 | 163.83 | -0.76% | - |
| Nov 25, 2025 | 160.80 | 165.45 | 160.80 | 165.45 | 165.07 | 2.19% | - |
| Nov 24, 2025 | 161.15 | 161.90 | 161.15 | 161.90 | 161.53 | 0.25% | - |
| Nov 21, 2025 | 160.05 | 161.50 | 160.05 | 161.50 | 161.13 | 0.37% | - |
| Nov 20, 2025 | 165.15 | 165.15 | 160.90 | 160.90 | 160.53 | -2.01% | - |
| Nov 19, 2025 | 161.85 | 164.20 | 161.85 | 164.20 | 163.83 | 0.52% | - |
| Nov 18, 2025 | 160.30 | 163.35 | 160.30 | 163.35 | 162.98 | 0.37% | - |
| Nov 17, 2025 | 164.20 | 164.20 | 162.75 | 162.75 | 162.38 | -0.70% | - |
| Nov 14, 2025 | 163.00 | 163.90 | 163.00 | 163.90 | 163.53 | 0.06% | - |
| Nov 13, 2025 | 165.65 | 165.65 | 163.80 | 163.80 | 163.43 | -1.97% | - |
| Nov 12, 2025 | 170.35 | 170.35 | 167.10 | 167.10 | 166.72 | -2.17% | - |
| Nov 11, 2025 | 168.95 | 170.80 | 168.95 | 170.80 | 170.41 | 0.53% | - |
| Nov 10, 2025 | 170.35 | 170.35 | 169.90 | 169.90 | 169.51 | -0.03% | - |
| Nov 7, 2025 | 167.85 | 169.95 | 167.85 | 169.95 | 169.56 | 0.71% | - |
| Nov 6, 2025 | 166.00 | 170.50 | 166.00 | 168.75 | 168.37 | -2.00% | 255 |
| Nov 5, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | 171.81 | 4.55% | - |
| Nov 4, 2025 | 164.70 | 164.70 | 164.70 | 164.70 | 164.33 | -1.73% | - |
| Nov 3, 2025 | 163.90 | 167.60 | 163.90 | 167.60 | 167.22 | 1.82% | 100 |
| Oct 31, 2025 | 164.80 | 164.80 | 164.60 | 164.60 | 164.23 | 0.06% | - |
| Oct 30, 2025 | 161.70 | 164.50 | 161.70 | 164.50 | 164.13 | 1.73% | - |
| Oct 29, 2025 | 161.55 | 161.70 | 161.55 | 161.70 | 161.33 | 0.59% | - |
| Oct 28, 2025 | 161.65 | 161.65 | 160.75 | 160.75 | 160.39 | -0.74% | - |
| Oct 27, 2025 | 164.00 | 164.00 | 161.95 | 161.95 | 161.58 | 0.09% | - |
| Oct 24, 2025 | 164.15 | 164.15 | 161.80 | 161.80 | 161.43 | -1.70% | - |
| Oct 23, 2025 | 162.50 | 164.60 | 162.50 | 164.60 | 164.23 | 1.60% | - |
| Oct 22, 2025 | 165.30 | 165.30 | 162.00 | 162.00 | 161.63 | -2.44% | - |
| Oct 21, 2025 | 162.50 | 166.05 | 162.50 | 166.05 | 165.67 | 1.96% | - |
| Oct 20, 2025 | 157.45 | 162.85 | 157.45 | 162.85 | 162.48 | 3.56% | - |
| Oct 17, 2025 | 156.00 | 157.25 | 156.00 | 157.25 | 156.89 | -0.19% | - |
| Oct 16, 2025 | 158.90 | 161.90 | 157.55 | 157.55 | 157.19 | -1.53% | 15 |
| Oct 15, 2025 | 160.45 | 160.45 | 160.00 | 160.00 | 159.64 | -0.50% | - |
| Oct 14, 2025 | 160.00 | 160.80 | 160.00 | 160.80 | 160.44 | 0.19% | - |
| Oct 13, 2025 | 162.70 | 162.70 | 160.50 | 160.50 | 160.14 | -0.96% | - |