Leonardo S.p.a. (FRA:FMN)
Germany · Delayed Price · Currency is EUR 28.20
-0.60 (-2.08%)
At close: Jan 30, 2026
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 27.60 | 28.40 | 27.60 | 28.20 | 28.20 | -2.08% | 141 |
| Jan 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Jan 28, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 1.39% | 100 |
| Jan 27, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | - | 632 |
| Jan 26, 2026 | 29.80 | 29.80 | 28.80 | 28.80 | 28.80 | -0.69% | 26 |
| Jan 23, 2026 | 27.60 | 29.00 | 27.60 | 29.00 | 29.00 | 0.69% | 210 |
| Jan 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Jan 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jan 20, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | 150 |
| Jan 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jan 16, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 1.38% | 208 |
| Jan 15, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - | 31 |
| Jan 14, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -2.03% | 1,000 |
| Jan 13, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 1.37% | 1,184 |
| Jan 12, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | -1.35% | 200 |
| Jan 9, 2026 | 29.80 | 29.80 | 28.80 | 29.60 | 29.60 | 2.78% | 90 |
| Jan 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | 50 |
| Jan 7, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 100 |
| Jan 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.65% | - |
| Jan 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Jan 2, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 7.56% | 431 |
| Dec 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Dec 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 20 |
| Dec 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Dec 22, 2025 | 24.20 | 24.80 | 24.20 | 24.20 | 24.20 | -1.63% | 241 |
| Dec 19, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | 6.96% | 3 |
| Dec 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Dec 17, 2025 | 23.20 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | 299 |
| Dec 16, 2025 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -3.36% | 22 |
| Dec 15, 2025 | 23.60 | 24.20 | 23.60 | 23.80 | 23.80 | 0.85% | 109 |
| Dec 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Dec 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | 9 |
| Dec 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 7 |
| Dec 9, 2025 | 24.40 | 25.20 | 24.40 | 24.80 | 24.80 | 2.48% | 132 |
| Dec 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | 1 |
| Dec 5, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 1.72% | 1 |
| Dec 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Dec 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Dec 2, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | - | 278 |
| Dec 1, 2025 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -0.87% | 225 |
| Nov 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Nov 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Nov 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Nov 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Nov 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -4.31% | 441 |
| Nov 21, 2025 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | -2.52% | 300 |
| Nov 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | 4 |
| Nov 19, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -1.63% | 100 |
| Nov 18, 2025 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -0.81% | 20 |
| Nov 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |