Leonardo S.p.a. (FRA:FMN)
Germany · Delayed Price · Currency is EUR 27.00
-0.40 (-1.46%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:FMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 |
| 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% | - |