Leonardo S.p.a. (FRA:FMNB)
Germany · Delayed Price · Currency is EUR 58.56
+1.50 (2.63%)
At close: Jan 8, 2026
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 59.00 | 59.00 | 57.98 | 58.44 | 58.44 | -0.51% | 1,950 |
| Jan 8, 2026 | 57.88 | 60.06 | 57.38 | 58.74 | 58.74 | 2.94% | 13,333 |
| Jan 7, 2026 | 54.52 | 57.32 | 54.46 | 57.06 | 57.06 | 4.74% | 5,371 |
| Jan 6, 2026 | 54.56 | 55.00 | 53.86 | 54.48 | 54.48 | 0.74% | 7,013 |
| Jan 5, 2026 | 52.16 | 54.46 | 52.16 | 54.08 | 54.08 | 6.25% | 5,000 |
| Jan 2, 2026 | 49.69 | 51.42 | 49.69 | 50.90 | 50.90 | 4.20% | 4,774 |
| Dec 30, 2025 | 48.07 | 48.93 | 48.07 | 48.85 | 48.85 | 1.20% | 1,875 |
| Dec 29, 2025 | 48.60 | 48.60 | 47.28 | 48.27 | 48.27 | -2.23% | 3,697 |
| Dec 23, 2025 | 49.01 | 50.10 | 49.01 | 49.37 | 49.37 | 0.49% | 2,649 |
| Dec 22, 2025 | 48.97 | 49.47 | 48.78 | 49.13 | 49.13 | -0.02% | 2,643 |
| Dec 19, 2025 | 48.10 | 49.16 | 48.10 | 49.14 | 49.14 | 2.40% | 1,364 |
| Dec 18, 2025 | 46.39 | 48.33 | 46.39 | 47.99 | 47.99 | 3.29% | 4,307 |
| Dec 17, 2025 | 46.48 | 46.78 | 46.46 | 46.46 | 46.46 | 0.93% | 605 |
| Dec 16, 2025 | 46.15 | 46.72 | 45.82 | 46.03 | 46.03 | -2.99% | 3,546 |
| Dec 15, 2025 | 47.38 | 48.27 | 47.38 | 47.45 | 47.45 | -1.49% | 3,207 |
| Dec 12, 2025 | 47.59 | 48.39 | 47.59 | 48.17 | 48.17 | 0.99% | 1,747 |
| Dec 11, 2025 | 48.30 | 48.76 | 47.70 | 47.70 | 47.70 | -1.97% | 833 |
| Dec 10, 2025 | 49.46 | 49.46 | 48.30 | 48.66 | 48.66 | -2.54% | 2,705 |
| Dec 9, 2025 | 49.13 | 50.08 | 49.12 | 49.93 | 49.93 | 3.76% | 16,448 |
| Dec 8, 2025 | 47.34 | 48.24 | 47.34 | 48.12 | 48.12 | 1.84% | 3,090 |
| Dec 5, 2025 | 47.21 | 47.86 | 47.10 | 47.25 | 47.25 | 0.04% | 302 |
| Dec 4, 2025 | 46.73 | 47.26 | 46.73 | 47.23 | 47.23 | 1.33% | 1,637 |
| Dec 3, 2025 | 47.23 | 47.23 | 46.38 | 46.61 | 46.61 | 1.13% | 2,065 |
| Dec 2, 2025 | 45.30 | 46.61 | 45.00 | 46.09 | 46.09 | 1.36% | 1,890 |
| Dec 1, 2025 | 47.10 | 47.13 | 45.27 | 45.47 | 45.47 | -3.48% | 2,754 |
| Nov 28, 2025 | 46.47 | 47.12 | 46.00 | 47.11 | 47.11 | 1.44% | 1,998 |
| Nov 27, 2025 | 45.66 | 46.44 | 45.66 | 46.44 | 46.44 | 1.80% | 1,684 |
| Nov 26, 2025 | 45.31 | 46.44 | 45.24 | 45.62 | 45.62 | 0.75% | 2,719 |
| Nov 25, 2025 | 45.08 | 45.79 | 44.66 | 45.28 | 45.28 | 1.52% | 5,418 |
| Nov 24, 2025 | 43.88 | 45.53 | 43.63 | 44.60 | 44.60 | -2.87% | 12,854 |
| Nov 21, 2025 | 48.11 | 48.11 | 45.35 | 45.92 | 45.92 | -5.44% | 4,910 |
| Nov 20, 2025 | 48.06 | 49.95 | 48.06 | 48.56 | 48.56 | 2.17% | 2,303 |
| Nov 19, 2025 | 50.22 | 50.60 | 47.52 | 47.53 | 47.53 | -5.51% | 5,145 |
| Nov 18, 2025 | 50.76 | 51.62 | 49.99 | 50.30 | 50.30 | -0.79% | 3,017 |
| Nov 17, 2025 | 50.06 | 51.66 | 50.06 | 50.70 | 50.70 | 0.60% | 2,051 |
| Nov 14, 2025 | 51.08 | 51.08 | 49.35 | 50.40 | 50.40 | -1.37% | 1,100 |
| Nov 13, 2025 | 49.72 | 51.56 | 49.72 | 51.10 | 51.10 | 1.55% | 3,551 |
| Nov 12, 2025 | 49.56 | 50.34 | 49.56 | 50.32 | 50.32 | 1.00% | 1,569 |
| Nov 11, 2025 | 50.58 | 50.58 | 49.46 | 49.82 | 49.82 | -2.01% | 3,506 |
| Nov 10, 2025 | 51.26 | 51.52 | 50.72 | 50.84 | 50.84 | 0.63% | 1,413 |
| Nov 7, 2025 | 49.52 | 51.00 | 49.31 | 50.52 | 50.52 | 1.94% | 1,979 |
| Nov 6, 2025 | 50.48 | 50.48 | 49.00 | 49.56 | 49.56 | -2.25% | 3,242 |
| Nov 5, 2025 | 51.00 | 51.66 | 49.68 | 50.70 | 50.70 | -0.67% | 2,458 |
| Nov 4, 2025 | 51.28 | 51.28 | 50.80 | 51.04 | 51.04 | -1.85% | 1,833 |
| Nov 3, 2025 | 50.82 | 52.02 | 50.82 | 52.00 | 52.00 | 2.40% | 5,274 |
| Oct 31, 2025 | 50.38 | 51.22 | 50.38 | 50.78 | 50.78 | 0.55% | 1,131 |
| Oct 30, 2025 | 51.08 | 51.08 | 50.30 | 50.50 | 50.50 | -0.36% | 1,817 |
| Oct 29, 2025 | 51.86 | 51.86 | 50.68 | 50.68 | 50.68 | -2.12% | 371 |
| Oct 28, 2025 | 50.70 | 51.98 | 50.54 | 51.78 | 51.78 | 1.25% | 2,262 |
| Oct 27, 2025 | 51.54 | 51.80 | 50.80 | 51.14 | 51.14 | -0.04% | 2,240 |