Leidos Holdings, Inc. (FRA:S6IA)
Germany
· Delayed Price · Currency is EUR 160.20
-0.30 (-0.19%)
At close: Dec 5, 2025
Leidos Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 164.10 | 164.10 | 159.15 | 160.20 | 160.20 | -0.19% | 6 |
| Dec 4, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -0.22% | - |
| Dec 3, 2025 | 159.75 | 160.85 | 159.75 | 160.85 | 160.85 | -0.16% | - |
| Dec 2, 2025 | 160.90 | 161.10 | 160.90 | 161.10 | 161.10 | -0.71% | - |
| Dec 1, 2025 | 163.30 | 163.30 | 162.25 | 162.25 | 162.25 | -1.22% | - |
| Nov 28, 2025 | 163.30 | 164.25 | 163.30 | 164.25 | 164.25 | 1.08% | - |
| Nov 27, 2025 | 162.90 | 162.90 | 162.50 | 162.50 | 162.50 | -1.04% | - |
| Nov 26, 2025 | 164.70 | 164.70 | 164.20 | 164.20 | 164.20 | -0.76% | - |
| Nov 25, 2025 | 160.80 | 165.45 | 160.80 | 165.45 | 165.45 | 2.19% | - |
| Nov 24, 2025 | 161.15 | 161.90 | 161.15 | 161.90 | 161.90 | 0.25% | - |
| Nov 21, 2025 | 160.05 | 161.50 | 160.05 | 161.50 | 161.50 | 0.37% | - |
| Nov 20, 2025 | 165.15 | 165.15 | 160.90 | 160.90 | 160.90 | -2.01% | - |
| Nov 19, 2025 | 161.85 | 164.20 | 161.85 | 164.20 | 164.20 | 0.52% | - |
| Nov 18, 2025 | 160.30 | 163.35 | 160.30 | 163.35 | 163.35 | 0.37% | - |
| Nov 17, 2025 | 164.20 | 164.20 | 162.75 | 162.75 | 162.75 | -0.70% | - |
| Nov 14, 2025 | 163.00 | 163.90 | 163.00 | 163.90 | 163.90 | 0.06% | - |
| Nov 13, 2025 | 165.65 | 165.65 | 163.80 | 163.80 | 163.80 | -1.97% | - |
| Nov 12, 2025 | 170.35 | 170.35 | 167.10 | 167.10 | 167.10 | -2.17% | - |
| Nov 11, 2025 | 168.95 | 170.80 | 168.95 | 170.80 | 170.80 | 0.53% | - |
| Nov 10, 2025 | 170.35 | 170.35 | 169.90 | 169.90 | 169.90 | -0.03% | - |
| Nov 7, 2025 | 167.85 | 169.95 | 167.85 | 169.95 | 169.95 | 0.71% | - |
| Nov 6, 2025 | 166.00 | 170.50 | 166.00 | 168.75 | 168.75 | -2.00% | 255 |
| Nov 5, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | 4.55% | - |
| Nov 4, 2025 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | -1.73% | - |
| Nov 3, 2025 | 163.90 | 167.60 | 163.90 | 167.60 | 167.60 | 1.82% | 100 |
| Oct 31, 2025 | 164.80 | 164.80 | 164.60 | 164.60 | 164.60 | 0.06% | - |
| Oct 30, 2025 | 161.70 | 164.50 | 161.70 | 164.50 | 164.50 | 1.73% | - |
| Oct 29, 2025 | 161.55 | 161.70 | 161.55 | 161.70 | 161.70 | 0.59% | - |
| Oct 28, 2025 | 161.65 | 161.65 | 160.75 | 160.75 | 160.75 | -0.74% | - |
| Oct 27, 2025 | 164.00 | 164.00 | 161.95 | 161.95 | 161.95 | 0.09% | - |
| Oct 24, 2025 | 164.15 | 164.15 | 161.80 | 161.80 | 161.80 | -1.70% | - |
| Oct 23, 2025 | 162.50 | 164.60 | 162.50 | 164.60 | 164.60 | 1.60% | - |
| Oct 22, 2025 | 165.30 | 165.30 | 162.00 | 162.00 | 162.00 | -2.44% | - |
| Oct 21, 2025 | 162.50 | 166.05 | 162.50 | 166.05 | 166.05 | 1.96% | - |
| Oct 20, 2025 | 157.45 | 162.85 | 157.45 | 162.85 | 162.85 | 3.56% | - |
| Oct 17, 2025 | 156.00 | 157.25 | 156.00 | 157.25 | 157.25 | -0.19% | - |
| Oct 16, 2025 | 158.90 | 161.90 | 157.55 | 157.55 | 157.55 | -1.53% | 15 |
| Oct 15, 2025 | 160.45 | 160.45 | 160.00 | 160.00 | 160.00 | -0.50% | - |
| Oct 14, 2025 | 160.00 | 160.80 | 160.00 | 160.80 | 160.80 | 0.19% | - |
| Oct 13, 2025 | 162.70 | 162.70 | 160.50 | 160.50 | 160.50 | -0.96% | - |
| Oct 10, 2025 | 166.65 | 166.65 | 162.05 | 162.05 | 162.05 | -3.43% | 30 |
| Oct 9, 2025 | 169.00 | 169.00 | 167.80 | 167.80 | 167.80 | -1.41% | - |
| Oct 8, 2025 | 168.40 | 170.20 | 168.40 | 170.20 | 170.20 | 0.80% | - |
| Oct 7, 2025 | 167.90 | 170.00 | 167.90 | 168.85 | 168.85 | 0.33% | 2 |
| Oct 6, 2025 | 167.95 | 169.60 | 167.95 | 168.30 | 168.30 | 1.05% | 3 |
| Oct 3, 2025 | 163.65 | 166.55 | 163.65 | 166.55 | 166.55 | 1.43% | - |
| Oct 2, 2025 | 162.10 | 164.20 | 162.10 | 164.20 | 164.20 | 1.33% | - |
| Oct 1, 2025 | 158.70 | 162.05 | 158.70 | 162.05 | 162.05 | 0.68% | - |
| Sep 30, 2025 | 156.90 | 160.95 | 156.90 | 160.95 | 160.95 | 1.77% | - |
| Sep 29, 2025 | 157.00 | 158.15 | 157.00 | 158.15 | 158.15 | 0.57% | - |
| Sep 26, 2025 | 155.00 | 157.25 | 155.00 | 157.25 | 157.25 | 0.93% | - |
| Sep 25, 2025 | 158.50 | 158.50 | 155.80 | 155.80 | 155.80 | -1.08% | 100 |
| Sep 24, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -0.10% | - |
| Sep 23, 2025 | 158.00 | 158.00 | 157.65 | 157.65 | 157.65 | -0.69% | - |
| Sep 22, 2025 | 158.30 | 158.75 | 158.30 | 158.75 | 158.75 | -0.44% | - |
| Sep 19, 2025 | 157.75 | 159.45 | 157.75 | 159.45 | 159.45 | 0.85% | - |
| Sep 18, 2025 | 157.65 | 158.10 | 157.60 | 158.10 | 158.10 | 3.47% | 300 |
| Sep 17, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -0.88% | - |
| Sep 16, 2025 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | -0.64% | - |
| Sep 15, 2025 | 155.35 | 155.50 | 155.15 | 155.15 | 155.15 | -0.83% | 30 |
| Sep 12, 2025 | 156.70 | 156.70 | 156.45 | 156.45 | 156.11 | -0.48% | - |
| Sep 11, 2025 | 153.15 | 157.20 | 153.15 | 157.20 | 156.86 | 3.32% | - |
| Sep 10, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 151.82 | 0.03% | - |
| Sep 9, 2025 | 150.45 | 152.10 | 150.45 | 152.10 | 151.77 | 0.83% | 19 |
| Sep 8, 2025 | 151.80 | 151.80 | 150.85 | 150.85 | 150.52 | -0.82% | - |
| Sep 5, 2025 | 152.10 | 152.10 | 152.10 | 152.10 | 151.77 | 0.07% | - |
| Sep 4, 2025 | 151.55 | 152.00 | 151.55 | 152.00 | 151.67 | 0.33% | - |
| Sep 3, 2025 | 155.00 | 156.00 | 151.50 | 151.50 | 151.17 | -2.10% | 410 |
| Sep 2, 2025 | 153.35 | 155.75 | 153.35 | 154.75 | 154.41 | 1.08% | 7 |
| Sep 1, 2025 | 152.95 | 156.45 | 152.95 | 153.10 | 152.77 | -0.46% | 12 |
| Aug 29, 2025 | 154.50 | 154.50 | 153.80 | 153.80 | 153.46 | -0.36% | - |
| Aug 28, 2025 | 156.15 | 156.15 | 154.35 | 154.35 | 154.01 | -1.88% | - |
| Aug 27, 2025 | 155.80 | 157.30 | 155.80 | 157.30 | 156.96 | 0.90% | - |
| Aug 26, 2025 | 155.00 | 155.90 | 155.00 | 155.90 | 155.56 | 0.10% | - |
| Aug 25, 2025 | 154.50 | 156.05 | 154.50 | 155.75 | 155.41 | 1.07% | 190 |
| Aug 22, 2025 | 154.45 | 154.45 | 154.10 | 154.10 | 153.76 | -0.23% | - |
| Aug 21, 2025 | 153.55 | 155.40 | 153.55 | 154.45 | 154.11 | - | 2 |
| Aug 20, 2025 | 152.50 | 154.45 | 152.50 | 154.45 | 154.11 | 1.21% | 58 |
| Aug 19, 2025 | 151.35 | 152.60 | 151.35 | 152.60 | 152.27 | 0.16% | - |
| Aug 18, 2025 | 150.75 | 152.35 | 150.75 | 152.35 | 152.02 | 0.66% | - |
| Aug 15, 2025 | 152.20 | 152.20 | 151.35 | 151.35 | 151.02 | -1.11% | - |
| Aug 14, 2025 | 153.80 | 153.80 | 153.05 | 153.05 | 152.72 | -1.13% | - |
| Aug 13, 2025 | 151.20 | 154.80 | 151.20 | 154.80 | 154.46 | 2.11% | - |
| Aug 12, 2025 | 151.35 | 154.05 | 151.35 | 151.60 | 151.27 | -0.52% | 140 |
| Aug 11, 2025 | 150.30 | 154.80 | 150.30 | 152.40 | 152.07 | 0.89% | 30 |
| Aug 8, 2025 | 149.45 | 151.05 | 149.45 | 151.05 | 150.72 | 0.80% | - |
| Aug 7, 2025 | 148.70 | 149.85 | 148.70 | 149.85 | 149.52 | 0.44% | - |
| Aug 6, 2025 | 147.85 | 149.20 | 147.85 | 149.20 | 148.87 | 0.13% | - |
| Aug 5, 2025 | 139.10 | 149.00 | 139.10 | 149.00 | 148.67 | 7.74% | 116 |
| Aug 4, 2025 | 137.10 | 138.30 | 137.10 | 138.30 | 138.00 | 0.04% | - |
| Aug 1, 2025 | 138.25 | 138.25 | 138.25 | 138.25 | 137.95 | -0.72% | - |
| Jul 31, 2025 | 141.00 | 141.00 | 139.25 | 139.25 | 138.95 | -0.43% | 16 |
| Jul 30, 2025 | 138.95 | 141.00 | 138.95 | 139.85 | 139.54 | 0.54% | 103 |
| Jul 29, 2025 | 137.65 | 139.10 | 137.65 | 139.10 | 138.80 | 0.51% | - |
| Jul 28, 2025 | 138.60 | 138.60 | 138.40 | 138.40 | 138.10 | -0.18% | - |
| Jul 25, 2025 | 138.20 | 138.65 | 137.95 | 138.65 | 138.35 | 0.04% | - |
| Jul 24, 2025 | 138.20 | 138.60 | 138.20 | 138.60 | 138.30 | 0.07% | - |
| Jul 23, 2025 | 136.80 | 138.50 | 136.75 | 138.50 | 138.20 | 1.50% | - |
| Jul 22, 2025 | 136.40 | 136.60 | 136.40 | 136.45 | 136.15 | -0.26% | - |
| Jul 21, 2025 | 138.85 | 139.00 | 136.80 | 136.80 | 136.50 | -1.79% | - |