Leonardo S.p.a. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	55.92	56.40	55.74	56.28	56.28	1.04%	3,906
Jan 29, 2026	57.64	57.64	55.70	55.70	55.70	-3.50%	2,465
Jan 28, 2026	57.94	58.16	57.16	57.72	57.72	0.10%	3,126
Jan 27, 2026	56.58	57.68	56.06	57.66	57.66	2.02%	1,004
Jan 26, 2026	58.00	58.00	56.32	56.52	56.52	-2.21%	7,253
Jan 23, 2026	56.52	58.02	56.52	57.80	57.80	2.92%	2,088
Jan 22, 2026	56.72	57.82	56.16	56.16	56.16	-2.50%	7,922
Jan 21, 2026	59.24	59.30	57.60	57.60	57.60	-3.65%	754
Jan 20, 2026	59.18	59.82	58.38	59.78	59.78	0.07%	4,799
Jan 19, 2026	60.68	60.92	59.62	59.74	59.74	1.32%	12,127
Jan 16, 2026	58.08	59.48	58.08	58.96	58.96	1.38%	1,596
Jan 15, 2026	57.90	58.26	57.26	58.16	58.16	0.48%	2,854
Jan 14, 2026	58.34	58.74	57.58	57.88	57.88	-1.36%	3,250
Jan 13, 2026	57.96	59.30	57.96	58.68	58.68	-0.03%	12,418
Jan 12, 2026	59.32	59.92	58.58	58.70	58.70	0.48%	6,270
Jan 9, 2026	58.90	59.04	57.90	58.42	58.42	-0.92%	4,232
Jan 8, 2026	59.26	60.10	57.48	58.96	58.96	1.73%	16,373
Jan 7, 2026	55.78	57.96	55.70	57.96	57.96	7.06%	13,159
Jan 6, 2026	54.38	55.28	53.76	54.14	54.14	-0.51%	3,311
Jan 5, 2026	53.82	54.60	53.82	54.42	54.42	5.88%	16,432
Jan 2, 2026	49.38	51.40	49.36	51.40	51.40	5.22%	3,384
Dec 30, 2025	48.72	48.96	48.61	48.85	48.85	3.45%	8,768
Dec 29, 2025	47.57	48.45	47.22	47.22	47.22	-5.01%	7,212
Dec 23, 2025	49.86	50.08	49.38	49.71	49.71	0.87%	932
Dec 22, 2025	49.14	49.42	48.90	49.28	49.28	0.10%	2,285
Dec 19, 2025	48.69	49.34	48.69	49.23	49.23	2.22%	2,177
Dec 18, 2025	46.53	48.29	46.53	48.16	48.16	3.88%	3,173
Dec 17, 2025	46.58	46.91	46.28	46.36	46.36	0.15%	1,100
Dec 16, 2025	46.75	46.75	45.78	46.29	46.29	-4.26%	4,907
Dec 15, 2025	47.52	48.35	47.42	48.35	48.35	1.68%	1,123
Dec 12, 2025	48.03	48.51	47.55	47.55	47.55	-0.21%	498
Dec 11, 2025	48.47	48.75	47.65	47.65	47.65	-1.28%	4,413
Dec 10, 2025	48.84	48.92	48.18	48.27	48.27	-2.37%	3,944
Dec 9, 2025	48.56	50.00	48.54	49.44	49.44	2.51%	3,109
Dec 8, 2025	47.85	48.23	47.55	48.23	48.23	1.92%	2,171
Dec 5, 2025	47.46	47.83	46.80	47.32	47.32	-0.11%	6,856
Dec 4, 2025	46.91	47.37	46.69	47.37	47.37	1.57%	3,365
Dec 3, 2025	46.97	46.97	46.39	46.64	46.64	0.54%	5,091
Dec 2, 2025	45.71	46.46	44.98	46.39	46.39	3.09%	4,573
Dec 1, 2025	45.90	46.46	45.00	45.00	45.00	-4.70%	7,588
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