Leonardo S.p.a. (FRA:FMN)
Germany · Delayed Price · Currency is EUR 28.60
-1.00 (-3.38%)
At close: Mar 27, 2026
FRA:FMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -3.38% | 92 |
| Mar 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Mar 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Mar 24, 2026 | 29.60 | 29.60 | 28.60 | 28.60 | 28.60 | -2.05% | 86 |
| Mar 23, 2026 | 28.60 | 29.60 | 28.60 | 29.20 | 29.20 | -6.41% | 1,045 |
| Mar 20, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Mar 19, 2026 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | -3.70% | 303 |
| Mar 18, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | 70 |
| Mar 17, 2026 | 31.80 | 31.80 | 31.00 | 31.80 | 31.80 | - | 1,480 |
| Mar 16, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -0.62% | 25 |
| Mar 13, 2026 | 32.20 | 33.00 | 32.00 | 32.00 | 32.00 | 0.63% | 15 |
| Mar 12, 2026 | 30.40 | 32.60 | 30.40 | 31.80 | 31.80 | 4.61% | 114 |
| Mar 11, 2026 | 31.20 | 31.20 | 30.40 | 30.40 | 30.40 | -3.18% | 25 |
| Mar 10, 2026 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 1.95% | 216 |
| Mar 9, 2026 | 29.40 | 30.80 | 29.40 | 30.80 | 30.80 | 4.76% | 295 |
| Mar 6, 2026 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | -3.29% | 8 |
| Mar 5, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.33% | 259 |
| Mar 4, 2026 | 28.60 | 30.00 | 28.60 | 30.00 | 30.00 | 1.35% | 20 |
| Mar 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 500 |
| Mar 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 5.71% | 200 |
| Feb 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Feb 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Feb 25, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | -0.69% | 59 |
| Feb 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Feb 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Feb 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | 50 |
| Feb 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 4.35% | - |
| Feb 18, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Feb 17, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 2.96% | 200 |
| Feb 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Feb 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Feb 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Feb 11, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Feb 10, 2026 | 27.20 | 27.20 | 26.40 | 27.00 | 27.00 | - | 2,020 |
| Feb 9, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 3.05% | 192 |
| Feb 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Feb 5, 2026 | 26.00 | 27.20 | 26.00 | 26.20 | 26.20 | -1.50% | 470 |
| Feb 4, 2026 | 28.20 | 28.40 | 26.60 | 26.60 | 26.60 | -4.32% | 257 |
| Feb 3, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 1.46% | 300 |
| Feb 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| 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% | - |