Leonardo S.p.a. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	61.94	62.54	61.12	62.26	62.26	-0.61%	1,783,269
Apr 1, 2026	59.80	63.28	59.22	62.64	62.64	7.93%	4,280,042
Mar 31, 2026	54.98	58.04	54.50	58.04	58.04	4.28%	3,893,338
Mar 30, 2026	55.28	56.26	54.86	55.66	55.66	-1.70%	2,254,097
Mar 27, 2026	58.28	58.62	55.88	56.62	56.62	-3.35%	1,838,816
Mar 26, 2026	59.72	59.72	57.72	58.58	58.58	-0.75%	2,163,509
Mar 25, 2026	58.80	59.08	58.04	59.02	59.02	1.79%	1,582,479
Mar 24, 2026	58.86	58.98	56.42	57.98	57.98	-2.06%	2,282,527
Mar 23, 2026	59.10	60.48	57.74	59.20	59.20	-2.31%	3,029,917
Mar 20, 2026	62.92	63.86	60.60	60.60	60.60	-4.11%	6,184,214
Mar 19, 2026	64.40	64.84	62.26	63.20	63.20	-1.65%	1,997,373
Mar 18, 2026	63.32	64.90	62.98	64.26	64.26	1.48%	2,071,965
Mar 17, 2026	63.20	63.70	62.38	63.32	63.32	-0.75%	1,650,919
Mar 16, 2026	64.30	64.98	63.20	63.80	63.80	-0.44%	1,938,377
Mar 13, 2026	64.22	64.92	63.10	64.08	64.08	0.31%	2,649,224