Leonardo S.p.a. (ETR:FMNB)
Germany · Delayed Price · Currency is EUR 47.22
+1.09 (2.36%)
At close: Nov 28, 2025
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 46.28 | 47.22 | 45.95 | 47.22 | 47.22 | 2.36% | 24,951 |
| Nov 27, 2025 | 46.23 | 46.48 | 45.65 | 46.13 | 46.13 | 1.05% | 12,534 |
| Nov 26, 2025 | 45.85 | 46.02 | 45.27 | 45.65 | 45.65 | 1.33% | 5,594 |
| Nov 25, 2025 | 45.21 | 45.82 | 44.49 | 45.05 | 45.05 | -0.16% | 7,818 |
| Nov 24, 2025 | 44.96 | 45.72 | 44.86 | 45.12 | 45.12 | -1.98% | 16,811 |
| Nov 21, 2025 | 47.53 | 47.70 | 46.03 | 46.03 | 46.03 | -6.56% | 18,100 |
| Nov 20, 2025 | 49.00 | 49.99 | 48.27 | 49.26 | 49.26 | 2.56% | 1,228 |
| Nov 19, 2025 | 50.14 | 50.56 | 47.52 | 48.03 | 48.03 | -3.77% | 18,039 |
| Nov 18, 2025 | 50.06 | 51.84 | 49.91 | 49.91 | 49.91 | -2.41% | 9,780 |
| Nov 17, 2025 | 50.66 | 51.78 | 50.66 | 51.14 | 51.14 | 1.27% | 2,690 |
| Nov 14, 2025 | 50.34 | 50.50 | 49.25 | 50.50 | 50.50 | -1.33% | 6,988 |
| Nov 13, 2025 | 50.12 | 51.90 | 50.12 | 51.18 | 51.18 | 2.32% | 2,432 |
| Nov 12, 2025 | 49.99 | 50.46 | 49.68 | 50.02 | 50.02 | 0.30% | 4,473 |
| Nov 11, 2025 | 49.69 | 50.24 | 49.28 | 49.87 | 49.87 | -2.33% | 1,302 |
| Nov 10, 2025 | 51.24 | 51.50 | 50.66 | 51.06 | 51.06 | 1.31% | 4,274 |
| Nov 7, 2025 | 49.20 | 51.00 | 49.10 | 50.40 | 50.40 | 2.15% | 8,198 |
| Nov 6, 2025 | 51.12 | 51.12 | 48.83 | 49.34 | 49.34 | -3.78% | 6,291 |
| Nov 5, 2025 | 50.70 | 52.10 | 49.70 | 51.28 | 51.28 | -0.08% | 12,396 |
| Nov 4, 2025 | 50.90 | 51.32 | 50.78 | 51.32 | 51.32 | -0.77% | 3,652 |
| Nov 3, 2025 | 51.24 | 52.12 | 51.12 | 51.72 | 51.72 | 2.05% | 2,299 |
| Oct 31, 2025 | 50.52 | 51.16 | 50.34 | 50.68 | 50.68 | 1.36% | 1,349 |
| Oct 30, 2025 | 50.70 | 51.10 | 50.00 | 50.00 | 50.00 | -0.87% | 1,036 |
| Oct 29, 2025 | 51.58 | 51.58 | 50.44 | 50.44 | 50.44 | -2.13% | 2,632 |
| Oct 28, 2025 | 50.40 | 51.86 | 50.22 | 51.54 | 51.54 | 1.38% | 978 |
| Oct 27, 2025 | 51.50 | 52.04 | 50.74 | 50.84 | 50.84 | -0.86% | 3,049 |
| Oct 24, 2025 | 51.92 | 51.92 | 51.00 | 51.28 | 51.28 | 1.14% | 1,610 |
| Oct 23, 2025 | 51.84 | 52.12 | 50.70 | 50.70 | 50.70 | -0.67% | 2,719 |
| Oct 22, 2025 | 52.00 | 52.52 | 50.72 | 51.04 | 51.04 | 0.31% | 5,963 |
| Oct 21, 2025 | 50.84 | 50.88 | 50.22 | 50.88 | 50.88 | 1.31% | 593 |
| Oct 20, 2025 | 49.00 | 50.38 | 49.00 | 50.22 | 50.22 | 4.26% | 2,540 |
| Oct 17, 2025 | 48.60 | 49.25 | 47.77 | 48.17 | 48.17 | -5.59% | 13,072 |
| Oct 16, 2025 | 49.68 | 51.28 | 49.68 | 51.02 | 51.02 | 1.23% | 4,032 |
| Oct 15, 2025 | 51.94 | 51.94 | 50.16 | 50.40 | 50.40 | -3.63% | 7,076 |
| Oct 14, 2025 | 52.10 | 52.40 | 51.00 | 52.30 | 52.30 | -1.10% | 4,457 |
| Oct 13, 2025 | 53.20 | 53.20 | 52.48 | 52.88 | 52.88 | -0.04% | 5,402 |
| Oct 10, 2025 | 55.40 | 55.40 | 52.24 | 52.90 | 52.90 | -4.82% | 12,553 |
| Oct 9, 2025 | 55.52 | 56.00 | 55.14 | 55.58 | 55.58 | 0.80% | 3,784 |
| Oct 8, 2025 | 56.34 | 56.62 | 55.14 | 55.14 | 55.14 | -1.11% | 4,716 |
| Oct 7, 2025 | 54.26 | 55.76 | 54.26 | 55.76 | 55.76 | 0.43% | 7,382 |
| Oct 6, 2025 | 56.16 | 56.16 | 55.20 | 55.52 | 55.52 | -2.12% | 3,414 |
| Oct 3, 2025 | 55.94 | 56.72 | 55.70 | 56.72 | 56.72 | 2.94% | 3,444 |
| Oct 2, 2025 | 54.28 | 55.60 | 53.90 | 55.10 | 55.10 | 2.34% | 12,867 |
| Oct 1, 2025 | 53.58 | 53.84 | 52.38 | 53.84 | 53.84 | - | 2,647 |
| Sep 30, 2025 | 54.26 | 54.26 | 52.68 | 53.84 | 53.84 | -0.37% | 4,781 |
| Sep 29, 2025 | 53.76 | 54.48 | 53.00 | 54.04 | 54.04 | 3.88% | 8,421 |
| Sep 26, 2025 | 53.00 | 53.48 | 52.02 | 52.02 | 52.02 | -1.37% | 1,606 |
| Sep 25, 2025 | 52.18 | 52.90 | 52.00 | 52.74 | 52.74 | 1.42% | 4,477 |
| Sep 24, 2025 | 51.92 | 52.76 | 51.92 | 52.00 | 52.00 | 2.60% | 9,111 |
| Sep 23, 2025 | 51.44 | 51.44 | 50.50 | 50.68 | 50.68 | -1.74% | 4,723 |
| Sep 22, 2025 | 50.42 | 51.70 | 50.42 | 51.58 | 51.58 | 3.04% | 4,463 |