Leonardo S.p.a. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	51.57	53.38	51.03	52.03	51.41	1.25%	2,037,790
Jun 8, 2026	51.00	52.17	50.60	51.39	50.78	-0.91%	1,130,410
Jun 5, 2026	51.32	52.15	50.97	51.86	51.24	1.17%	1,509,633
Jun 4, 2026	51.00	51.43	50.71	51.26	50.65	0.77%	1,239,133
Jun 3, 2026	51.76	51.93	50.63	50.87	50.26	-2.81%	2,344,277
Jun 2, 2026	52.89	53.08	51.35	52.34	51.71	-0.25%	1,887,874
Jun 1, 2026	54.44	54.44	52.10	52.47	51.84	-3.58%	2,169,798
May 29, 2026	54.27	54.84	53.84	54.42	53.77	-	3,616,061
May 28, 2026	51.31	54.56	51.20	54.42	53.77	5.36%	3,946,785
May 27, 2026	52.73	53.12	51.62	51.65	51.03	-1.86%	1,684,000
May 26, 2026	51.65	53.45	51.25	52.63	52.00	1.17%	1,859,122
May 25, 2026	52.46	52.58	51.83	52.02	51.40	-0.57%	1,223,473
May 22, 2026	51.59	52.48	50.98	52.32	51.69	1.89%	2,065,157
May 21, 2026	52.35	52.37	51.35	51.35	50.74	-1.55%	1,524,836
May 20, 2026	51.05	52.30	50.83	52.16	51.54	2.42%	1,832,896
May 19, 2026	49.77	51.80	49.65	50.93	50.32	2.01%	2,741,703
May 18, 2026	49.20	50.35	48.54	49.93	49.33	1.91%	1,780,291