Leonardo DRS, Inc. (FRA:2VZ)
Germany · Delayed Price · Currency is EUR 28.76
-0.39 (-1.34%)
Last updated: Dec 29, 2025, 8:14 AM CET
Leonardo DRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 32.68 | 34.93 | 32.68 | 34.93 | 34.93 | 4.61% | 940 |
| Jan 8, 2026 | 31.51 | 33.39 | 31.51 | 33.39 | 33.39 | 6.47% | - |
| Jan 7, 2026 | 31.66 | 31.66 | 31.36 | 31.36 | 31.36 | 0.61% | - |
| Jan 6, 2026 | 31.46 | 31.46 | 31.17 | 31.17 | 31.17 | 0.87% | - |
| Jan 5, 2026 | 29.41 | 31.27 | 29.41 | 30.90 | 30.90 | 7.82% | 169 |
| Jan 2, 2026 | 28.20 | 28.66 | 28.20 | 28.66 | 28.66 | 0.17% | 137 |
| Dec 30, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.52% | - |
| Dec 29, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -1.34% | - |
| Dec 23, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 2.71% | - |
| Dec 22, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 2.31% | - |
| Dec 19, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.39% | - |
| Dec 18, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -2.32% | - |
| Dec 17, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.29% | - |
| Dec 16, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -6.96% | - |
| Dec 15, 2025 | 29.09 | 30.02 | 29.09 | 30.02 | 30.02 | 2.35% | 159 |
| Dec 12, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.59% | - |
| Dec 11, 2025 | 28.63 | 29.04 | 28.63 | 28.87 | 28.87 | 0.31% | 53 |
| Dec 10, 2025 | 28.84 | 29.27 | 28.78 | 28.78 | 28.78 | -1.64% | 43 |
| Dec 9, 2025 | 28.91 | 29.26 | 28.91 | 29.26 | 29.26 | 1.88% | - |
| Dec 8, 2025 | 28.75 | 28.75 | 28.72 | 28.72 | 28.72 | -1.64% | - |
| Dec 5, 2025 | 29.50 | 29.50 | 29.07 | 29.20 | 29.20 | -0.34% | 365 |
| Dec 4, 2025 | 28.82 | 29.30 | 28.82 | 29.30 | 29.30 | 4.64% | - |
| Dec 3, 2025 | 28.75 | 28.75 | 27.76 | 28.00 | 28.00 | -2.78% | 650 |
| Dec 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.71% | - |
| Dec 1, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.69% | - |
| Nov 28, 2025 | 29.00 | 29.10 | 28.60 | 29.10 | 29.10 | -0.68% | 150 |
| Nov 27, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Nov 26, 2025 | 29.15 | 29.30 | 29.15 | 29.30 | 29.30 | 0.41% | - |
| Nov 25, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.81% | - |
| Nov 24, 2025 | 28.70 | 28.70 | 28.05 | 28.66 | 28.66 | 0.88% | 900 |
| Nov 21, 2025 | 29.05 | 29.05 | 28.41 | 28.41 | 28.41 | -3.69% | - |
| Nov 20, 2025 | 29.36 | 29.50 | 29.36 | 29.50 | 29.50 | 1.37% | - |
| Nov 19, 2025 | 29.75 | 29.75 | 28.60 | 29.10 | 29.10 | -2.02% | 600 |
| Nov 18, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.98% | - |
| Nov 17, 2025 | 30.30 | 30.30 | 30.10 | 30.30 | 30.22 | 1.68% | 4 |
| Nov 14, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.72 | -0.07% | - |
| Nov 13, 2025 | 31.00 | 31.28 | 29.82 | 29.82 | 29.74 | -4.12% | 969 |
| Nov 12, 2025 | 31.00 | 31.10 | 31.00 | 31.10 | 31.02 | 0.16% | - |
| Nov 11, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.97 | 0.13% | - |
| Nov 10, 2025 | 30.39 | 31.01 | 30.39 | 31.01 | 30.93 | 3.64% | - |
| Nov 7, 2025 | 30.90 | 31.49 | 29.37 | 29.92 | 29.84 | -4.10% | 496 |
| Nov 6, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.12 | -1.58% | - |
| Nov 5, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.62 | -0.16% | - |
| Nov 4, 2025 | 31.80 | 31.80 | 31.50 | 31.75 | 31.67 | -0.22% | 2 |
| Nov 3, 2025 | 31.52 | 31.82 | 31.52 | 31.82 | 31.74 | 1.82% | 20 |
| Oct 31, 2025 | 30.99 | 31.25 | 30.99 | 31.25 | 31.17 | -2.07% | 120 |
| Oct 30, 2025 | 32.94 | 32.94 | 31.91 | 31.91 | 31.83 | -1.39% | 100 |
| Oct 29, 2025 | 33.93 | 33.93 | 32.35 | 32.36 | 32.28 | -7.12% | 64 |
| Oct 28, 2025 | 35.26 | 35.32 | 34.82 | 34.84 | 34.75 | -2.02% | 160 |
| Oct 27, 2025 | 34.67 | 35.56 | 34.67 | 35.56 | 35.47 | 2.24% | - |