Leonardo S.p.a. (FRA:FMN)
Germany · Delayed Price · Currency is EUR 25.80
-0.20 (-0.77%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:FMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | - | -0.77% | - |
| Jun 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Jun 1, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -3.62% | 76 |
| May 29, 2026 | 27.00 | 27.60 | 26.60 | 27.60 | 27.60 | 7.81% | 320 |
| May 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| May 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| May 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| May 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 89 |
| May 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| May 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| May 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| May 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| May 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| May 15, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | -1.63% | 1,000 |
| May 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| May 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| May 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| May 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| May 8, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -5.67% | 149 |
| May 7, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 3.68% | 1 |
| May 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.82% | - |
| May 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| May 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.91% | 10 |
| Apr 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Apr 29, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 0.76% | 190 |
| Apr 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Apr 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Apr 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Apr 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Apr 22, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Apr 21, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -1.40% | 60 |
| Apr 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Apr 17, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 1.39% | 9 |
| Apr 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Apr 15, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 1.41% | 136 |
| Apr 14, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -1.39% | 506 |
| Apr 13, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | -2.70% | 439 |
| Apr 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.23% | - |
| Apr 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Apr 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Apr 7, 2026 | 30.60 | 30.60 | 28.40 | 28.40 | 28.40 | -5.33% | 180 |
| Apr 2, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -4.46% | 1,000 |
| Apr 1, 2026 | 29.40 | 31.40 | 29.40 | 31.40 | 31.40 | 12.95% | 1,365 |
| Mar 31, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Mar 30, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -4.90% | 228 |
| 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 |