Leonardo S.p.a. (FRA:FMNB)
Germany · Delayed Price · Currency is EUR 47.85
+0.43 (0.91%)
Last updated: Sep 5, 2025, 12:52 PM CET
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 49.09 | 49.09 | 47.29 | 47.42 | - | -3.05% | 4,770 |
| Sep 3, 2025 | 49.09 | 49.79 | 48.91 | 48.91 | - | 0.12% | 1,877 |
| Sep 2, 2025 | 50.96 | 51.00 | 48.47 | 48.85 | - | -4.03% | 1,774 |
| Sep 1, 2025 | 48.84 | 50.90 | 48.84 | 50.90 | - | 3.98% | 9,516 |
| Aug 29, 2025 | 48.05 | 49.45 | 48.05 | 48.95 | - | 1.43% | 2,627 |
| Aug 28, 2025 | 47.97 | 48.72 | 47.77 | 48.26 | - | -0.19% | 1,926 |
| Aug 27, 2025 | 48.29 | 48.80 | 47.94 | 48.35 | - | 0.10% | 872 |
| Aug 26, 2025 | 47.82 | 48.55 | 47.82 | 48.30 | - | - | 8,981 |
| Aug 25, 2025 | 46.88 | 48.70 | 46.88 | 48.30 | - | 2.81% | 14,389 |
| Aug 22, 2025 | 47.25 | 47.72 | 46.98 | 46.98 | - | -0.15% | 14,523 |
| Aug 21, 2025 | 45.15 | 47.08 | 45.15 | 47.05 | - | 5.73% | 6,322 |
| Aug 20, 2025 | 43.70 | 44.88 | 42.50 | 44.50 | - | 0.09% | 8,955 |
| Aug 19, 2025 | 48.09 | 48.52 | 44.11 | 44.46 | - | -9.14% | 9,088 |
| Aug 18, 2025 | 47.98 | 49.56 | 47.98 | 48.93 | - | 5.41% | 5,913 |
| Aug 15, 2025 | 47.94 | 47.94 | 45.96 | 46.42 | - | -3.53% | 8,402 |
| Aug 14, 2025 | 46.31 | 48.16 | 46.31 | 48.12 | - | 3.93% | 4,005 |
| Aug 13, 2025 | 46.39 | 47.33 | 46.30 | 46.30 | - | 0.24% | 1,708 |
| Aug 12, 2025 | 44.88 | 46.19 | 44.88 | 46.19 | - | 3.24% | 8,353 |
| Aug 11, 2025 | 44.59 | 45.66 | 43.71 | 44.74 | - | -1.30% | 14,949 |
| Aug 8, 2025 | 46.98 | 47.31 | 45.20 | 45.33 | - | -3.33% | 8,993 |
| Aug 7, 2025 | 49.08 | 49.10 | 46.20 | 46.89 | - | -4.73% | 10,682 |
| Aug 6, 2025 | 48.16 | 49.46 | 47.77 | 49.22 | - | 2.63% | 2,611 |
| Aug 5, 2025 | 47.20 | 48.50 | 47.05 | 47.96 | - | 1.48% | 2,575 |
| Aug 4, 2025 | 46.65 | 47.67 | 46.48 | 47.26 | - | 2.32% | 27,282 |
| Aug 1, 2025 | 47.13 | 47.13 | 45.48 | 46.19 | - | -2.92% | 5,650 |
| Jul 31, 2025 | 48.38 | 49.00 | 47.24 | 47.58 | - | -1.04% | 5,495 |
| Jul 30, 2025 | 47.98 | 48.81 | 46.98 | 48.08 | - | 0.84% | 3,084 |
| Jul 29, 2025 | 46.59 | 47.91 | 46.45 | 47.68 | - | 3.18% | 14,023 |
| Jul 28, 2025 | 47.74 | 47.74 | 46.00 | 46.21 | - | -3.14% | 5,323 |
| Jul 25, 2025 | 47.29 | 48.00 | 47.29 | 47.71 | - | 0.36% | 6,046 |
| Jul 24, 2025 | 48.60 | 49.28 | 47.38 | 47.54 | - | -2.46% | 3,642 |
| Jul 23, 2025 | 48.62 | 48.96 | 48.18 | 48.74 | - | 1.23% | 6,161 |
| Jul 22, 2025 | 48.50 | 48.73 | 47.66 | 48.15 | - | -0.68% | 4,459 |
| Jul 21, 2025 | 49.45 | 49.47 | 48.00 | 48.48 | - | -0.98% | 5,094 |
| Jul 18, 2025 | 47.45 | 49.05 | 47.45 | 48.96 | - | 3.62% | 5,493 |
| Jul 17, 2025 | 46.91 | 47.63 | 46.56 | 47.25 | - | 1.39% | 1,847 |
| Jul 16, 2025 | 47.27 | 47.54 | 46.34 | 46.60 | - | -2.06% | 3,750 |
| Jul 15, 2025 | 48.35 | 48.45 | 47.44 | 47.58 | - | -1.49% | 4,341 |
| Jul 14, 2025 | 47.29 | 48.62 | 47.00 | 48.30 | - | 2.31% | 6,625 |
| Jul 11, 2025 | 46.59 | 47.31 | 46.43 | 47.21 | - | 1.05% | 10,654 |
| Jul 10, 2025 | 46.48 | 47.23 | 46.33 | 46.72 | - | -0.11% | 6,814 |
| Jul 9, 2025 | 47.10 | 47.23 | 46.32 | 46.77 | - | -0.53% | 4,217 |
| Jul 8, 2025 | 46.96 | 47.05 | 46.66 | 47.02 | - | 0.84% | 4,211 |
| Jul 7, 2025 | 45.68 | 46.70 | 45.68 | 46.63 | - | 2.12% | 3,383 |
| Jul 4, 2025 | 45.51 | 46.00 | 45.51 | 45.66 | - | -0.24% | 4,389 |
| Jul 3, 2025 | 45.30 | 45.94 | 45.10 | 45.77 | - | 1.02% | 1,081 |
| Jul 2, 2025 | 45.91 | 46.00 | 45.00 | 45.31 | - | -0.92% | 3,143 |
| Jul 1, 2025 | 47.98 | 47.98 | 45.50 | 45.73 | - | -4.39% | 5,642 |
| Jun 30, 2025 | 46.63 | 47.89 | 46.63 | 47.83 | - | 2.07% | 6,314 |
| Jun 27, 2025 | 48.90 | 48.96 | 46.35 | 46.86 | - | -3.50% | 7,732 |