Leonardo S.p.a. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	48.91	49.62	48.82	49.23	-	0.51%	1,451,832
Sep 25, 2026	49.48	49.68	48.90	48.98	48.98	-0.68%	1,518,468
Sep 24, 2026	50.10	50.12	48.82	49.31	49.31	-2.26%	2,035,667
Sep 23, 2026	49.90	50.67	49.35	50.45	50.45	1.10%	1,641,077
Sep 22, 2026	50.21	50.62	49.77	49.90	49.90	-1.40%	1,683,631
Sep 21, 2026	50.85	50.85	50.01	50.61	50.61	0.32%	1,360,621
Sep 18, 2026	50.99	51.13	50.12	50.45	50.45	-0.47%	2,845,521
Sep 17, 2026	51.00	51.28	50.17	50.69	50.69	0.54%	2,164,083
Sep 16, 2026	50.44	50.52	49.37	50.42	50.42	1.06%	1,765,905
Sep 15, 2026	49.00	50.39	48.61	49.89	49.89	1.26%	1,708,763
Sep 14, 2026	49.90	50.84	49.20	49.27	49.27	-1.46%	1,785,909
Sep 11, 2026	50.18	50.57	49.91	50.00	50.00	-0.06%	2,227,707
Sep 10, 2026	48.90	50.36	48.90	50.03	50.03	2.85%	2,448,492
Sep 9, 2026	50.20	50.20	48.65	48.65	48.65	-4.00%	2,544,367
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