Leonardo S.p.a. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	48.31	50.44	48.02	50.43	50.43	4.91%	2,138,321
Nov 6, 2026	49.36	49.82	47.81	48.07	48.07	-2.60%	2,529,637
Nov 5, 2026	50.65	51.56	48.87	49.36	49.36	-3.45%	3,578,229
Nov 4, 2026	50.05	51.76	49.45	51.12	51.12	-1.03%	2,840,592
Nov 3, 2026	51.88	51.88	51.22	51.65	51.65	-0.77%	1,405,132
Nov 2, 2026	51.17	52.53	51.02	52.05	52.05	0.56%	1,793,287
Oct 30, 2026	51.84	51.84	50.89	51.76	51.76	-0.10%	1,780,668
Oct 29, 2026	49.96	52.09	49.96	51.81	51.81	3.92%	2,528,639
Oct 28, 2026	49.65	50.08	49.52	49.86	49.86	-0.20%	764,088
Oct 27, 2026	49.36	50.15	48.96	49.96	49.96	1.20%	1,053,947
Oct 26, 2026	48.36	49.46	47.90	49.37	49.37	1.87%	1,312,991
Oct 23, 2026	48.40	48.68	48.04	48.46	48.46	0.28%	1,019,677
Oct 22, 2026	48.00	49.01	47.70	48.33	48.33	0.26%	1,176,801
Oct 21, 2026	49.20	49.34	47.63	48.20	48.20	-2.00%	1,887,237
Oct 20, 2026	49.02	49.60	48.59	49.19	49.19	-0.23%	1,109,347
Oct 19, 2026	50.50	50.57	48.81	49.30	49.30	-2.22%	1,583,482
Oct 16, 2026	48.70	50.46	48.70	50.42	50.42	4.73%	2,886,057
Oct 15, 2026	46.70	48.35	46.52	48.15	48.15	1.87%	1,956,519
Oct 14, 2026	47.17	47.58	46.77	47.26	47.26	0.61%	1,425,217
Oct 13, 2026	47.62	47.62	46.79	46.98	46.98	-1.40%	1,309,956
Oct 12, 2026	46.57	47.64	46.39	47.64	47.64	1.77%	1,278,971
Oct 9, 2026	45.66	46.82	45.62	46.81	46.81	2.21%	1,521,411
Oct 8, 2026	45.92	46.38	45.28	45.80	45.80	-0.45%	1,623,920
Oct 7, 2026	47.15	47.49	46.01	46.01	46.01	-2.57%	1,644,628
Oct 6, 2026	48.16	48.41	46.59	47.22	47.22	-2.24%	2,613,517
Oct 5, 2026	47.39	48.30	47.11	48.30	48.30	1.92%	1,415,733
Oct 2, 2026	48.03	48.40	47.20	47.39	47.39	-0.86%	1,970,825
Oct 1, 2026	48.81	49.62	47.80	47.80	47.80	-2.45%	1,724,139
Sep 30, 2026	49.27	49.96	48.39	49.00	49.00	-0.38%	1,525,231
Sep 29, 2026	49.03	49.71	48.87	49.19	49.19	-0.08%	1,498,154
Sep 28, 2026	48.91	49.62	48.82	49.23	49.23	0.51%	1,456,332
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