Leonardo S.p.a. (ETR:FMNB)
Germany · Delayed Price · Currency is EUR 49.23
+1.07 (2.22%)
At close: Dec 19, 2025
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |