Leonardo S.p.a. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	59.65	59.95	59.53	59.81	-	0.17%	46,966
Aug 17, 2026	59.90	60.78	59.52	59.71	59.71	-0.32%	1,399,460
Aug 14, 2026	59.65	60.76	59.46	59.90	59.90	1.01%	1,706,225
Aug 13, 2026	59.89	60.39	59.30	59.30	59.30	-0.74%	1,637,625
Aug 12, 2026	59.10	59.74	58.92	59.74	59.74	1.43%	1,919,447
Aug 11, 2026	59.00	59.20	58.42	58.90	58.90	0.67%	1,533,209
Aug 10, 2026	58.07	58.51	57.79	58.51	58.51	0.81%	1,470,392
Aug 7, 2026	58.85	59.92	57.86	58.04	58.04	-0.87%	2,575,281
Aug 6, 2026	57.60	59.12	57.48	58.55	58.55	2.00%	2,767,452
Aug 5, 2026	57.05	58.30	56.70	57.40	57.40	1.54%	3,256,309
Aug 4, 2026	55.36	56.88	55.20	56.53	56.53	3.33%	3,654,185
Aug 3, 2026	55.60	55.76	54.06	54.71	54.71	-0.74%	2,299,076
Jul 31, 2026	54.43	56.08	53.61	55.12	55.12	2.61%	4,473,411
Jul 30, 2026	53.18	54.02	52.56	53.72	53.72	-0.02%	1,814,215
Jul 29, 2026	54.60	54.92	52.76	53.73	53.73	-0.59%	2,627,837
Jul 28, 2026	53.05	55.08	52.97	54.05	54.05	1.89%	3,002,556
Jul 27, 2026	52.87	53.52	52.08	53.05	53.05	1.51%	1,941,895
Jul 24, 2026	51.86	52.71	51.64	52.26	52.26	0.73%	1,221,668
Jul 23, 2026	51.61	52.88	51.06	51.88	51.88	1.41%	2,866,037
Jul 22, 2026	51.15	51.60	50.47	51.16	51.16	0.99%	1,649,842
Jul 21, 2026	50.38	51.90	50.15	50.66	50.66	1.51%	2,086,860
Jul 20, 2026	50.85	51.17	49.91	49.91	49.91	-1.67%	1,378,552
Jul 17, 2026	49.16	50.80	48.85	50.75	50.75	2.30%	2,062,558
Jul 16, 2026	50.20	50.20	48.77	49.61	49.61	-1.51%	1,986,871
Jul 15, 2026	50.40	50.65	49.65	50.37	50.37	-1.24%	1,484,544
Jul 14, 2026	50.84	51.48	49.64	51.00	51.00	-0.29%	2,096,791
Jul 13, 2026	51.81	51.94	50.50	51.15	51.15	-1.29%	1,755,542
Jul 10, 2026	53.20	53.24	50.77	51.82	51.82	-0.71%	2,233,726
Jul 9, 2026	53.50	53.74	51.50	52.19	52.19	-2.21%	2,009,699
Jul 8, 2026	54.30	55.09	52.63	53.37	53.37	-1.04%	2,263,875
Jul 7, 2026	55.31	56.45	53.61	53.93	53.93	-1.80%	3,369,329
Jul 6, 2026	53.00	55.51	52.91	54.92	54.92	4.55%	4,058,411
Jul 3, 2026	52.35	52.68	51.20	52.53	52.53	1.14%	1,962,349
Jul 2, 2026	49.00	52.34	48.95	51.94	51.94	6.52%	4,204,064
Jul 1, 2026	47.28	49.23	47.01	48.76	48.76	3.91%	3,102,467
Jun 30, 2026	46.11	47.35	45.60	46.93	46.93	1.88%	2,779,215
Jun 29, 2026	46.42	46.54	45.70	46.06	46.06	-0.42%	2,369,602
Jun 26, 2026	45.78	46.26	44.25	46.26	46.26	0.28%	3,570,202
Jun 25, 2026	48.10	48.20	46.03	46.13	46.13	-3.97%	4,527,193
Jun 24, 2026	50.06	50.17	47.62	48.03	48.03	-4.76%	4,519,504
Jun 23, 2026	50.00	50.89	49.84	50.43	50.43	0.70%	1,916,067
Jun 22, 2026	51.66	52.43	49.11	50.08	50.08	-3.75%	3,934,019
Jun 19, 2026	52.18	53.55	52.15	52.66	52.03	1.66%	3,992,038
Jun 18, 2026	52.70	52.80	51.00	51.80	51.18	-0.97%	2,410,764
Jun 17, 2026	52.00	52.62	51.71	52.31	51.68	1.18%	1,680,687
Jun 16, 2026	52.40	53.31	51.46	51.70	51.08	-0.58%	1,861,003
Jun 15, 2026	53.12	53.97	52.00	52.00	51.38	-2.77%	1,890,403
Jun 12, 2026	54.30	54.43	53.06	53.48	52.84	-0.43%	2,162,070
Jun 11, 2026	52.55	53.90	52.48	53.71	53.07	2.66%	2,304,066
Jun 10, 2026	52.40	53.13	51.62	52.32	51.69	0.56%	1,673,809