Leonardo S.p.a. (FRA:FMNB)
Germany · Delayed Price · Currency is EUR 50.42
-0.34 (-0.67%)
Last updated: Oct 22, 2025, 5:39 PM CET
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 50.72 | 52.44 | 50.42 | 50.70 | 50.70 | -0.12% | 907 |
| Oct 21, 2025 | 50.14 | 50.96 | 50.14 | 50.76 | 50.76 | 0.59% | 2,108 |
| Oct 20, 2025 | 48.95 | 50.46 | 48.85 | 50.46 | 50.46 | 4.15% | 6,869 |
| Oct 17, 2025 | 49.03 | 49.25 | 47.83 | 48.45 | 48.45 | -2.75% | 10,208 |
| Oct 16, 2025 | 49.86 | 51.40 | 49.51 | 49.82 | 49.82 | -0.10% | 3,691 |
| Oct 15, 2025 | 52.64 | 52.64 | 49.60 | 49.87 | 49.87 | -4.86% | 7,954 |
| Oct 14, 2025 | 52.26 | 52.42 | 51.00 | 52.42 | 52.42 | -0.30% | 3,908 |
| Oct 13, 2025 | 52.44 | 53.20 | 52.38 | 52.58 | 52.58 | -0.27% | 2,235 |
| Oct 10, 2025 | 55.46 | 55.46 | 52.38 | 52.72 | 52.72 | -4.60% | 5,991 |
| Oct 9, 2025 | 56.34 | 56.48 | 55.18 | 55.26 | 55.26 | -1.85% | 2,414 |
| Oct 8, 2025 | 54.92 | 56.56 | 54.92 | 56.30 | 56.30 | 2.25% | 2,414 |
| Oct 7, 2025 | 55.32 | 55.46 | 54.48 | 55.06 | 55.06 | -0.76% | 1,445 |
| Oct 6, 2025 | 56.74 | 56.78 | 55.00 | 55.48 | 55.48 | -0.82% | 3,559 |
| Oct 3, 2025 | 55.54 | 56.60 | 55.54 | 55.94 | 55.94 | 0.68% | 6,309 |
| Oct 2, 2025 | 53.98 | 55.56 | 53.98 | 55.56 | 55.56 | 2.89% | 7,764 |
| Oct 1, 2025 | 53.54 | 54.06 | 52.64 | 54.00 | 54.00 | -0.15% | 1,732 |
| Sep 30, 2025 | 54.48 | 54.64 | 53.00 | 54.08 | 54.08 | -0.41% | 2,945 |
| Sep 29, 2025 | 53.92 | 54.44 | 53.00 | 54.30 | 54.30 | 2.26% | 8,485 |
| Sep 26, 2025 | 52.98 | 53.58 | 52.42 | 53.10 | 53.10 | 0.42% | 2,734 |
| Sep 25, 2025 | 52.78 | 52.98 | 52.12 | 52.88 | 52.88 | 0.38% | 3,127 |
| Sep 24, 2025 | 51.04 | 52.80 | 51.04 | 52.68 | 52.68 | 3.70% | 7,528 |
| Sep 23, 2025 | 51.70 | 52.00 | 50.58 | 50.80 | 50.80 | -1.51% | 2,527 |
| Sep 22, 2025 | 50.02 | 51.70 | 50.02 | 51.58 | 51.58 | 3.33% | 2,205 |
| Sep 19, 2025 | 50.24 | 50.24 | 49.47 | 49.92 | 49.92 | 0.24% | 6,737 |
| Sep 18, 2025 | 49.78 | 50.50 | 49.47 | 49.80 | 49.80 | 0.34% | 2,175 |
| Sep 17, 2025 | 51.00 | 51.02 | 49.45 | 49.63 | 49.63 | -2.95% | 2,036 |
| Sep 16, 2025 | 52.26 | 52.74 | 50.18 | 51.14 | 51.14 | -2.37% | 5,715 |
| Sep 15, 2025 | 50.80 | 52.38 | 50.80 | 52.38 | 52.38 | 4.22% | 7,565 |
| Sep 12, 2025 | 49.92 | 50.48 | 49.32 | 50.26 | 50.26 | 1.54% | 5,746 |
| Sep 11, 2025 | 48.51 | 49.78 | 48.07 | 49.50 | 49.50 | 2.46% | 7,142 |
| Sep 10, 2025 | 47.27 | 48.49 | 47.27 | 48.31 | 48.31 | 2.33% | 2,320 |
| Sep 9, 2025 | 47.41 | 47.42 | 46.60 | 47.21 | 47.21 | -0.63% | 791 |
| Sep 8, 2025 | 47.03 | 48.14 | 47.03 | 47.51 | 47.51 | 1.17% | 3,120 |
| Sep 5, 2025 | 47.50 | 48.06 | 46.96 | 46.96 | 46.96 | -0.97% | 1,985 |
| Sep 4, 2025 | 49.07 | 49.07 | 47.29 | 47.42 | 47.42 | -3.05% | 4,770 |
| Sep 3, 2025 | 49.09 | 49.79 | 48.91 | 48.91 | 48.91 | 0.12% | 1,877 |
| Sep 2, 2025 | 50.96 | 51.00 | 48.47 | 48.85 | 48.85 | -4.03% | 1,774 |
| Sep 1, 2025 | 48.84 | 50.90 | 48.84 | 50.90 | 50.90 | 3.98% | 9,516 |
| Aug 29, 2025 | 48.05 | 49.45 | 48.05 | 48.95 | 48.95 | 1.43% | 2,627 |
| Aug 28, 2025 | 47.97 | 48.72 | 47.77 | 48.26 | 48.26 | -0.19% | 1,926 |
| Aug 27, 2025 | 48.29 | 48.80 | 47.94 | 48.35 | 48.35 | 0.10% | 872 |
| Aug 26, 2025 | 47.82 | 48.55 | 47.82 | 48.30 | 48.30 | - | 8,981 |
| Aug 25, 2025 | 46.88 | 48.70 | 46.88 | 48.30 | 48.30 | 2.81% | 14,389 |
| Aug 22, 2025 | 47.25 | 47.72 | 46.98 | 46.98 | 46.98 | -0.15% | 14,523 |
| Aug 21, 2025 | 45.15 | 47.08 | 45.15 | 47.05 | 47.05 | 5.73% | 6,322 |
| Aug 20, 2025 | 43.70 | 44.88 | 42.50 | 44.50 | 44.50 | 0.09% | 8,955 |
| Aug 19, 2025 | 48.09 | 48.52 | 44.11 | 44.46 | 44.46 | -9.14% | 9,088 |
| Aug 18, 2025 | 47.98 | 49.56 | 47.98 | 48.93 | 48.93 | 5.41% | 5,913 |
| Aug 15, 2025 | 47.94 | 47.94 | 45.96 | 46.42 | 46.42 | -3.53% | 8,402 |
| Aug 14, 2025 | 46.31 | 48.16 | 46.31 | 48.12 | 48.12 | 3.93% | 4,005 |