Leonardo S.p.a. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	50.00	51.10	48.86	48.99	48.40	-1.74%	2,670,767
May 14, 2026	49.70	50.25	49.42	49.86	49.26	0.03%	1,517,983
May 13, 2026	50.50	50.50	48.65	49.84	49.24	-0.31%	3,117,251
May 12, 2026	50.84	50.91	49.12	50.00	49.40	-2.56%	3,435,240
May 11, 2026	52.98	53.09	50.25	51.31	50.70	-3.48%	4,275,236
May 8, 2026	54.41	54.48	52.44	53.16	52.52	-3.17%	3,653,914
May 7, 2026	56.70	56.70	53.85	54.90	54.24	-1.89%	2,803,787
May 6, 2026	54.95	56.21	53.94	55.96	55.29	5.03%	4,446,517
May 5, 2026	53.16	54.29	52.66	53.28	52.64	0.95%	4,565,672
May 4, 2026	53.81	54.16	52.57	52.78	52.15	-0.45%	1,606,349
Apr 30, 2026	51.36	53.20	51.06	53.02	52.39	1.69%	2,548,497
Apr 29, 2026	52.80	52.91	51.82	52.14	51.52	-0.52%	1,469,747
Apr 28, 2026	52.79	52.93	51.73	52.41	51.78	-0.25%	2,644,395
Apr 27, 2026	53.59	53.72	52.28	52.54	51.91	-0.30%	2,017,382