Leonardo S.p.a. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	56.92	57.30	56.46	56.76	56.76	0.89%	2,539
Feb 26, 2026	57.68	58.00	55.54	56.26	56.26	-0.67%	937
Feb 25, 2026	58.56	59.12	56.44	56.64	56.64	-4.26%	5,635
Feb 24, 2026	58.28	59.18	58.02	59.16	59.16	2.35%	3,355
Feb 23, 2026	58.32	58.54	57.54	57.80	57.80	-2.30%	3,619
Feb 20, 2026	58.98	59.66	58.84	59.16	59.16	0.07%	4,326
Feb 19, 2026	57.72	59.12	57.64	59.12	59.12	1.79%	1,886
Feb 18, 2026	56.60	58.28	56.60	58.08	58.08	4.69%	5,595
Feb 17, 2026	55.94	55.94	54.54	55.48	55.48	-1.56%	12,918
Feb 16, 2026	54.56	56.36	54.56	56.36	56.36	3.37%	879
Feb 13, 2026	53.66	54.52	53.26	54.52	54.52	0.37%	2,603
Feb 12, 2026	53.92	54.32	53.44	54.32	54.32	-1.24%	343
Feb 11, 2026	52.86	55.00	52.56	55.00	55.00	2.54%	3,240
Feb 10, 2026	54.54	54.54	53.46	53.64	53.64	-1.94%	2,363
Feb 9, 2026	54.74	54.76	54.14	54.70	54.70	1.41%	954
Feb 6, 2026	52.60	53.94	52.08	53.94	53.94	1.58%	4,539
Feb 5, 2026	52.84	54.24	52.68	53.10	53.10	-1.08%	13,677
Feb 4, 2026	55.94	56.30	53.68	53.68	53.68	-4.62%	3,862
Feb 3, 2026	56.38	57.00	56.20	56.28	56.28	0.79%	3,846
Feb 2, 2026	55.80	56.26	55.74	55.84	55.84	-0.78%	1,204
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