Leonardo S.p.a. (FRA:FMN)
Germany · Delayed Price · Currency is EUR 26.20
+0.40 (1.55%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:FMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | - | 1.55% | - |
| Jul 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 24, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 1.57% | 19 |
| Jul 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Jul 22, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 3.20% | 1 |
| Jul 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Jul 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Jul 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Jul 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jul 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Jul 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Jul 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Jul 9, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | - | 6 |
| Jul 8, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Jul 7, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | 1.52% | 800 |
| Jul 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jul 3, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 10.00% | 2 |
| Jul 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Jul 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Jun 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Jun 29, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | 2.68% | 204 |
| Jun 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -5.08% | - |
| Jun 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -5.60% | - |
| Jun 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Jun 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -5.58% | - |
| Jun 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.63 | 1.57% | - |
| Jun 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | -0.78% | - |
| Jun 18, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.43 | 1.59% | 92 |
| Jun 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | -1.56% | 500 |
| Jun 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.43 | 0.79% | - |
| Jun 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | -5.22% | - |
| Jun 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | 3.08% | - |
| Jun 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.83 | 1.56% | - |
| Jun 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.43 | 0.79% | - |
| Jun 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | -0.78% | - |
| Jun 8, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.43 | 0.79% | 1,888 |
| Jun 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | 0.79% | - |
| Jun 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | -2.33% | - |
| Jun 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.63 | -0.77% | - |
| Jun 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.83 | -2.26% | - |
| Jun 1, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.43 | -3.62% | 76 |
| May 29, 2026 | 27.00 | 27.60 | 26.60 | 27.60 | 27.42 | 7.81% | 320 |
| May 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.43 | -2.29% | - |
| May 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.03 | 2.34% | - |
| May 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.43 | -0.78% | - |
| May 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.63 | 0.78% | 89 |
| May 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.43 | -0.78% | - |
| May 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.63 | 3.20% | - |
| May 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | 0.81% | - |