Leidos Holdings, Inc. (FRA:S6IA)
Germany · Delayed Price · Currency is EUR 149.20
+0.85 (0.57%)
Last updated: Feb 20, 2026, 8:01 AM CET
Leidos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 149.20 | 149.20 | 146.45 | 146.45 | 146.45 | -1.28% | - |
| Feb 19, 2026 | 144.50 | 148.35 | 144.50 | 148.35 | 148.35 | 2.84% | - |
| Feb 18, 2026 | 135.60 | 144.25 | 135.60 | 144.25 | 144.25 | 4.08% | 20 |
| Feb 17, 2026 | 150.50 | 150.50 | 138.60 | 138.60 | 138.60 | -6.51% | 100 |
| Feb 16, 2026 | 147.75 | 151.40 | 147.75 | 148.25 | 148.25 | 0.51% | 15 |
| Feb 13, 2026 | 144.00 | 147.50 | 144.00 | 147.50 | 147.50 | 1.44% | - |
| Feb 12, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | -10.52% | - |
| Feb 11, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -0.52% | - |
| Feb 10, 2026 | 162.15 | 163.35 | 162.15 | 163.35 | 163.35 | 0.62% | - |
| Feb 9, 2026 | 161.70 | 162.35 | 161.70 | 162.35 | 162.35 | -0.49% | - |
| Feb 6, 2026 | 156.15 | 163.85 | 156.15 | 163.15 | 163.15 | 3.55% | 29 |
| Feb 5, 2026 | 158.65 | 158.65 | 157.55 | 157.55 | 157.55 | -1.25% | - |
| Feb 4, 2026 | 159.50 | 159.55 | 159.50 | 159.55 | 159.55 | -0.47% | - |
| Feb 3, 2026 | 158.45 | 160.30 | 158.45 | 160.30 | 160.30 | 1.01% | - |
| Feb 2, 2026 | 154.40 | 158.70 | 154.40 | 158.70 | 158.70 | 0.89% | - |
| Jan 30, 2026 | 154.80 | 157.30 | 154.80 | 157.30 | 157.30 | 1.35% | - |
| Jan 29, 2026 | 155.75 | 155.75 | 155.20 | 155.20 | 155.20 | -0.54% | - |
| Jan 28, 2026 | 154.40 | 156.05 | 154.40 | 156.05 | 156.05 | 0.71% | 70 |
| Jan 27, 2026 | 158.80 | 158.80 | 154.95 | 154.95 | 154.95 | -2.55% | - |
| Jan 26, 2026 | 159.85 | 159.85 | 159.00 | 159.00 | 159.00 | -1.09% | - |
| Jan 23, 2026 | 163.70 | 163.70 | 160.75 | 160.75 | 160.75 | -1.95% | - |
| Jan 22, 2026 | 163.40 | 163.95 | 162.50 | 163.95 | 163.95 | 0.03% | 20 |
| Jan 21, 2026 | 162.00 | 163.90 | 162.00 | 163.90 | 163.90 | 0.58% | - |
| Jan 20, 2026 | 163.60 | 163.60 | 162.95 | 162.95 | 162.95 | -0.64% | - |
| Jan 19, 2026 | 164.60 | 164.60 | 164.00 | 164.00 | 164.00 | -1.44% | - |
| Jan 16, 2026 | 165.70 | 166.40 | 165.70 | 166.40 | 166.40 | 0.39% | - |
| Jan 15, 2026 | 162.75 | 165.75 | 162.75 | 165.75 | 165.75 | 1.84% | - |
| Jan 14, 2026 | 166.70 | 166.70 | 162.75 | 162.75 | 162.75 | -2.98% | - |
| Jan 13, 2026 | 166.35 | 167.75 | 166.35 | 167.75 | 167.75 | 0.30% | - |
| Jan 12, 2026 | 170.35 | 170.35 | 167.25 | 167.25 | 167.25 | -2.16% | 23 |
| Jan 9, 2026 | 166.35 | 170.95 | 166.35 | 170.95 | 170.95 | 2.55% | - |
| Jan 8, 2026 | 165.90 | 166.70 | 165.85 | 166.70 | 166.70 | -0.42% | 400 |
| Jan 7, 2026 | 167.40 | 167.55 | 167.40 | 167.40 | 167.40 | -0.36% | - |
| Jan 6, 2026 | 165.50 | 168.00 | 165.50 | 168.00 | 168.00 | 1.17% | 7 |
| Jan 5, 2026 | 156.15 | 166.05 | 156.15 | 166.05 | 166.05 | 6.61% | 5 |
| Jan 2, 2026 | 152.40 | 155.75 | 152.40 | 155.75 | 155.75 | -0.42% | - |
| Dec 30, 2025 | 156.15 | 156.40 | 156.15 | 156.40 | 156.40 | -0.57% | - |
| Dec 29, 2025 | 156.60 | 157.30 | 156.60 | 157.30 | 157.30 | -0.16% | - |
| Dec 23, 2025 | 156.65 | 157.55 | 156.65 | 157.55 | 157.55 | -0.25% | - |
| Dec 22, 2025 | 156.90 | 157.95 | 156.90 | 157.95 | 157.95 | 1.12% | - |
| 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% | - |