Science Applications International Corporation (FRA:85S)
Germany
· Delayed Price · Currency is EUR 75.00
+0.50 (0.67%)
Last updated: Dec 4, 2025, 8:38 AM CET
FRA:85S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | 12.00% | - |
| Dec 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Dec 3, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Dec 2, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | - | - |
| Dec 1, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 0.68% | - |
| Nov 28, 2025 | 71.50 | 73.50 | 71.50 | 73.50 | 73.50 | - | - |
| Nov 27, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Nov 26, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Nov 25, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - | - |
| Nov 24, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Nov 21, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Nov 20, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 1.35% | - |
| Nov 19, 2025 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Nov 18, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | -1.32% | - |
| Nov 17, 2025 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Nov 14, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Nov 13, 2025 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| Nov 12, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Nov 11, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Nov 10, 2025 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | 1.29% | - |
| Nov 7, 2025 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Nov 6, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Nov 5, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Nov 4, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 0.63% | - |
| Nov 3, 2025 | 81.00 | 81.00 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Oct 31, 2025 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Oct 30, 2025 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | 0.64% | - |
| Oct 29, 2025 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Oct 28, 2025 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Oct 27, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | -0.62% | - |
| Oct 24, 2025 | 86.50 | 86.50 | 80.50 | 80.50 | 80.50 | -5.85% | - |
| Oct 23, 2025 | 84.50 | 85.50 | 84.50 | 85.50 | 85.50 | -0.58% | - |
| Oct 22, 2025 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Oct 21, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | - |
| Oct 20, 2025 | 81.50 | 84.50 | 81.50 | 84.50 | 84.50 | 1.81% | - |
| Oct 17, 2025 | 81.50 | 83.00 | 81.50 | 83.00 | 83.00 | - | - |
| Oct 16, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | - |
| Oct 15, 2025 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 1.20% | 20 |
| Oct 14, 2025 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | - | - |
| Oct 13, 2025 | 81.50 | 83.00 | 81.50 | 83.00 | 83.00 | -1.19% | - |
| Oct 10, 2025 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | -2.89% | - |
| Oct 9, 2025 | 87.00 | 87.00 | 86.50 | 86.50 | 86.18 | -1.70% | - |
| Oct 8, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 87.67 | - | - |
| Oct 7, 2025 | 87.50 | 88.00 | 87.50 | 88.00 | 87.67 | 1.73% | - |
| Oct 6, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.18 | 1.17% | - |
| Oct 3, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.18 | - | - |
| Oct 2, 2025 | 86.00 | 86.00 | 85.50 | 85.50 | 85.18 | 1.79% | - |
| Oct 1, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.69 | 1.20% | - |
| Sep 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.69 | 0.61% | - |
| Sep 29, 2025 | 83.50 | 83.50 | 82.50 | 82.50 | 82.19 | -0.60% | - |
| Sep 26, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.69 | -2.35% | - |
| Sep 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.69 | 1.80% | - |
| Sep 24, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.19 | -2.91% | - |
| Sep 23, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.68 | -2.27% | - |
| Sep 22, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.67 | 1.15% | - |
| Sep 19, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.68 | 1.16% | - |
| Sep 18, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 85.68 | -1.71% | - |
| Sep 17, 2025 | 86.50 | 87.50 | 86.50 | 87.50 | 87.18 | 0.57% | - |
| Sep 16, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 86.68 | -1.69% | - |
| Sep 15, 2025 | 90.50 | 90.50 | 88.50 | 88.50 | 88.17 | -2.75% | - |
| Sep 12, 2025 | 90.50 | 91.00 | 90.50 | 91.00 | 90.66 | 4.00% | - |
| Sep 11, 2025 | 88.00 | 88.00 | 87.50 | 87.50 | 87.18 | -0.57% | - |
| Sep 10, 2025 | 87.50 | 88.00 | 87.50 | 88.00 | 87.67 | 1.73% | - |
| Sep 9, 2025 | 87.00 | 87.00 | 86.50 | 86.50 | 86.18 | - | - |
| Sep 8, 2025 | 89.50 | 89.50 | 86.50 | 86.50 | 86.18 | -4.95% | - |
| Sep 5, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.66 | 9.64% | - |
| Sep 4, 2025 | 97.50 | 103.00 | 83.00 | 83.00 | 82.69 | -17.00% | 1 |
| Sep 3, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 99.63 | - | - |
| Sep 2, 2025 | 99.50 | 100.00 | 99.50 | 100.00 | 99.63 | - | - |
| Sep 1, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.63 | -0.99% | - |
| Aug 29, 2025 | 99.50 | 101.00 | 99.50 | 101.00 | 100.63 | 1.00% | - |
| Aug 28, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 99.63 | -2.91% | - |
| Aug 27, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 102.62 | 0.98% | - |
| Aug 26, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 101.62 | 0.99% | - |
| Aug 25, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.63 | 1.51% | - |
| Aug 22, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.13 | -0.50% | - |
| Aug 21, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 99.63 | - | - |
| Aug 20, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.63 | - | - |
| Aug 19, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.63 | 0.50% | - |
| Aug 18, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.13 | - | - |
| Aug 15, 2025 | 99.00 | 99.50 | 99.00 | 99.50 | 99.13 | -2.45% | - |
| Aug 14, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.62 | 2.00% | - |
| Aug 13, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.63 | 1.01% | - |
| Aug 12, 2025 | 99.50 | 99.50 | 99.00 | 99.00 | 98.63 | -1.00% | - |
| Aug 11, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.63 | 0.50% | - |
| Aug 8, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.13 | - | - |
| Aug 7, 2025 | 98.50 | 99.50 | 98.50 | 99.50 | 99.13 | 1.53% | - |
| Aug 6, 2025 | 99.50 | 99.50 | 98.00 | 98.00 | 97.64 | -0.51% | - |
| Aug 5, 2025 | 98.00 | 98.50 | 98.00 | 98.50 | 98.14 | 3.68% | - |
| Aug 4, 2025 | 95.50 | 95.50 | 95.00 | 95.00 | 94.65 | -0.52% | - |
| Aug 1, 2025 | 97.00 | 97.00 | 95.50 | 95.50 | 95.15 | -2.55% | - |
| Jul 31, 2025 | 98.50 | 98.50 | 98.00 | 98.00 | 97.64 | -0.51% | - |
| Jul 30, 2025 | 98.00 | 98.50 | 98.00 | 98.50 | 98.14 | 1.03% | - |
| Jul 29, 2025 | 98.00 | 98.00 | 97.50 | 97.50 | 97.14 | 0.52% | - |
| Jul 28, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 96.64 | - | - |
| Jul 25, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 96.64 | -1.02% | - |
| Jul 24, 2025 | 98.50 | 98.50 | 98.00 | 98.00 | 97.64 | -1.51% | - |
| Jul 23, 2025 | 97.50 | 99.50 | 97.50 | 99.50 | 99.13 | 2.58% | - |
| Jul 22, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 96.64 | 0.52% | - |
| Jul 21, 2025 | 97.50 | 97.50 | 96.50 | 96.50 | 96.14 | -0.52% | - |