Leonardo S.p.a. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	52.40	53.31	52.29	52.88	-	1.69%	235,460
Jun 15, 2026	53.12	53.97	52.00	52.00	52.00	-2.77%	1,890,403
Jun 12, 2026	54.30	54.43	53.06	53.48	53.48	-0.43%	2,162,070
Jun 11, 2026	52.55	53.90	52.48	53.71	53.71	2.66%	2,304,066
Jun 10, 2026	52.40	53.13	51.62	52.32	52.32	0.56%	1,673,809
Jun 9, 2026	51.57	53.38	51.03	52.03	52.03	1.25%	2,037,790
Jun 8, 2026	51.00	52.17	50.60	51.39	51.39	-0.91%	1,130,410
Jun 5, 2026	51.32	52.15	50.97	51.86	51.86	1.17%	1,509,633
Jun 4, 2026	51.00	51.43	50.71	51.26	51.26	0.77%	1,239,133
Jun 3, 2026	51.76	51.93	50.63	50.87	50.87	-2.81%	2,344,277
Jun 2, 2026	52.89	53.08	51.35	52.34	52.34	-0.25%	1,887,874
Jun 1, 2026	54.44	54.44	52.10	52.47	52.47	-3.58%	2,169,798
May 29, 2026	54.27	54.84	53.84	54.42	54.42	-	3,616,061
May 28, 2026	51.31	54.56	51.20	54.42	54.42	5.36%	3,946,785
May 27, 2026	52.73	53.12	51.62	51.65	51.65	-1.86%	1,684,000
May 26, 2026	51.65	53.45	51.25	52.63	52.63	1.17%	1,859,122
May 25, 2026	52.46	52.58	51.83	52.02	52.02	-0.57%	1,223,473
May 22, 2026	51.59	52.48	50.98	52.32	52.32	1.89%	2,065,157
May 21, 2026	52.35	52.37	51.35	51.35	51.35	-1.55%	1,524,836
May 20, 2026	51.05	52.30	50.83	52.16	52.16	2.42%	1,832,896
May 19, 2026	49.77	51.80	49.65	50.93	50.93	2.01%	2,741,703
May 18, 2026	49.20	50.35	48.54	49.93	49.93	1.91%	1,780,291
May 15, 2026	50.00	51.10	48.86	48.99	48.99	-1.74%	2,670,767
May 14, 2026	49.70	50.25	49.42	49.86	49.86	0.03%	1,517,983
May 13, 2026	50.50	50.50	48.65	49.84	49.84	-0.31%	3,117,251
May 12, 2026	50.84	50.91	49.12	50.00	50.00	-2.56%	3,435,240
May 11, 2026	52.98	53.09	50.25	51.31	51.31	-3.48%	4,275,236
May 8, 2026	54.41	54.48	52.44	53.16	53.16	-3.17%	3,653,914
May 7, 2026	56.70	56.70	53.85	54.90	54.90	-1.89%	2,803,787
May 6, 2026	54.95	56.21	53.94	55.96	55.96	5.03%	4,446,517
May 5, 2026	53.16	54.29	52.66	53.28	53.28	0.95%	4,565,672
May 4, 2026	53.81	54.16	52.57	52.78	52.78	-0.45%	1,606,349
Apr 30, 2026	51.36	53.20	51.06	53.02	53.02	1.69%	2,548,497
Apr 29, 2026	52.80	52.91	51.82	52.14	52.14	-0.52%	1,469,747
Apr 28, 2026	52.79	52.93	51.73	52.41	52.41	-0.25%	2,644,395
Apr 27, 2026	53.59	53.72	52.28	52.54	52.54	-0.30%	2,017,382
Apr 24, 2026	54.00	54.12	51.80	52.70	52.70	-3.02%	3,047,410
Apr 23, 2026	54.42	54.91	53.91	54.34	54.34	-0.97%	2,340,905
Apr 22, 2026	55.54	55.59	54.31	54.87	54.87	-0.72%	2,375,495
Apr 21, 2026	57.60	58.18	55.27	55.27	55.27	-4.87%	5,117,440
Apr 20, 2026	57.84	58.10	57.24	58.10	58.10	0.71%	1,613,315
Apr 17, 2026	57.76	59.66	57.43	57.69	57.69	-0.50%	3,632,073
Apr 16, 2026	58.00	58.93	56.73	57.98	57.98	0.24%	3,324,156
Apr 15, 2026	57.53	58.27	56.85	57.84	57.84	0.54%	3,117,165
Apr 14, 2026	57.62	58.11	56.92	57.53	57.53	-0.47%	2,111,189
Apr 13, 2026	56.53	57.98	56.40	57.80	57.80	2.65%	3,698,424
Apr 10, 2026	58.68	58.77	54.81	56.31	56.31	-5.27%	7,012,515
Apr 9, 2026	57.23	59.50	56.12	59.44	59.44	3.14%	5,704,040
Apr 8, 2026	59.20	59.25	57.04	57.63	57.63	0.66%	4,805,842
Apr 7, 2026	61.20	61.30	56.70	57.25	57.25	-8.05%	6,866,890