Leonardo DRS, Inc. (FRA:2VZ)
Germany · Delayed Price · Currency is EUR 29.10
-0.20 (-0.68%)
Last updated: Nov 28, 2025, 3:37 PM CET
Leonardo DRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 34.70 | 34.78 | 34.70 | 34.78 | 34.69 | 0.32% | - |
| Oct 23, 2025 | 33.99 | 34.67 | 33.99 | 34.67 | 34.58 | 0.78% | 2 |
| Oct 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.31 | - | 33 |
| Oct 21, 2025 | 33.89 | 34.40 | 33.89 | 34.40 | 34.31 | 0.79% | - |
| Oct 20, 2025 | 33.45 | 34.13 | 33.45 | 34.13 | 34.04 | 1.82% | - |
| Oct 17, 2025 | 33.24 | 33.52 | 33.24 | 33.52 | 33.43 | -2.98% | - |
| Oct 16, 2025 | 34.08 | 34.55 | 34.08 | 34.55 | 34.46 | -0.52% | 17 |
| Oct 15, 2025 | 37.35 | 38.80 | 34.73 | 34.73 | 34.64 | -5.98% | 2,514 |
| Oct 14, 2025 | 37.08 | 37.08 | 36.94 | 36.94 | 36.85 | -2.02% | - |
| Oct 13, 2025 | 37.07 | 37.70 | 37.07 | 37.70 | 37.60 | -1.26% | - |
| Oct 10, 2025 | 38.06 | 38.18 | 37.50 | 38.18 | 38.08 | -0.96% | 117 |
| Oct 9, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.45 | 0.86% | - |
| Oct 8, 2025 | 38.05 | 38.22 | 38.05 | 38.22 | 38.12 | -1.06% | - |
| Oct 7, 2025 | 38.19 | 39.56 | 38.19 | 38.63 | 38.53 | -0.28% | 17 |
| Oct 6, 2025 | 37.87 | 38.74 | 37.87 | 38.74 | 38.64 | 2.79% | 50 |
| Oct 3, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.59 | -2.00% | - |
| Oct 2, 2025 | 37.99 | 38.46 | 37.43 | 38.46 | 38.36 | 2.40% | 159 |
| Oct 1, 2025 | 37.99 | 37.99 | 37.56 | 37.56 | 37.46 | 1.21% | - |
| Sep 30, 2025 | 36.83 | 38.00 | 36.83 | 37.11 | 37.01 | -1.04% | 2 |
| Sep 29, 2025 | 38.50 | 38.62 | 37.50 | 37.50 | 37.40 | 2.85% | 45 |
| Sep 26, 2025 | 35.90 | 36.46 | 35.90 | 36.46 | 36.37 | 1.11% | 10 |
| Sep 25, 2025 | 35.82 | 36.06 | 35.82 | 36.06 | 35.97 | -0.85% | 80 |
| Sep 24, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.28 | 1.06% | - |
| Sep 23, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.90 | 4.08% | - |
| Sep 22, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.49 | -3.30% | - |