Leonardo S.p.a. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	50.20	50.74	49.48	50.67	50.67	0.94%	1,378,909
Sep 7, 2026	50.39	51.28	50.20	50.20	50.20	-0.52%	1,225,698
Sep 4, 2026	50.80	51.27	50.10	50.46	50.46	-0.36%	1,558,691
Sep 3, 2026	51.21	51.39	49.85	50.64	50.64	-1.46%	2,115,574
Sep 2, 2026	51.05	51.90	50.61	51.39	51.39	0.67%	1,706,868
Sep 1, 2026	51.82	52.01	50.66	51.05	51.05	-1.30%	1,901,563
Aug 31, 2026	52.96	53.08	51.61	51.72	51.72	-2.18%	2,263,258
Aug 28, 2026	55.58	55.58	52.87	52.87	52.87	-3.96%	2,549,622
Aug 27, 2026	54.38	55.68	53.79	55.05	55.05	1.72%	2,078,563
Aug 26, 2026	54.22	54.77	53.61	54.12	54.12	-0.53%	1,640,135
Aug 25, 2026	55.30	55.51	54.22	54.41	54.41	-0.66%	1,431,262
Aug 24, 2026	56.41	56.49	54.73	54.77	54.77	-2.63%	1,521,817
Aug 21, 2026	57.10	57.15	56.04	56.25	56.25	-1.88%	1,447,884
Aug 20, 2026	58.56	58.58	57.30	57.33	57.33	-1.95%	1,255,196
Aug 19, 2026	59.44	59.96	58.34	58.47	58.47	-1.17%	1,127,378
Aug 18, 2026	59.65	59.96	58.78	59.16	59.16	-0.92%	1,372,200
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