Leonardo S.p.a. (FRA:FMNB)
Germany flag Germany · Delayed Price · Currency is EUR
52.62
-0.26 (-0.49%)
Last updated: Sep 26, 2025, 12:19 PM CET

Leonardo S.p.a. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202552.7852.9852.1252.8852.880.38%3,127
Sep 24, 202551.0452.8051.0452.6852.683.70%7,528
Sep 23, 202551.7052.0050.5850.8050.80-1.51%2,527
Sep 22, 202550.0251.7050.0251.5851.583.33%2,205
Sep 19, 202550.2450.2449.4749.9249.920.24%6,737
Sep 18, 202549.7850.5049.4749.8049.800.34%2,175
Sep 17, 202551.0051.0249.4549.6349.63-2.95%2,036
Sep 16, 202552.2652.7450.1851.1451.14-2.37%5,715
Sep 15, 202550.8052.3850.8052.3852.384.22%7,565
Sep 12, 202549.9250.4849.3250.2650.261.54%5,746
Sep 11, 202548.5149.7848.0749.5049.502.46%7,142
Sep 10, 202547.2748.4947.2748.3148.312.33%2,320
Sep 9, 202547.4147.4246.6047.2147.21-0.63%791
Sep 8, 202547.0348.1447.0347.5147.511.17%3,120
Sep 5, 202547.5048.0646.9646.9646.96-0.97%1,985
Sep 4, 202549.0749.0747.2947.4247.42-3.05%4,770
Sep 3, 202549.0949.7948.9148.9148.910.12%1,877
Sep 2, 202550.9651.0048.4748.8548.85-4.03%1,774
Sep 1, 202548.8450.9048.8450.9050.903.98%9,516
Aug 29, 202548.0549.4548.0548.9548.951.43%2,627
Aug 28, 202547.9748.7247.7748.2648.26-0.19%1,926
Aug 27, 202548.2948.8047.9448.3548.350.10%872
Aug 26, 202547.8248.5547.8248.3048.30-8,981
Aug 25, 202546.8848.7046.8848.3048.302.81%14,389
Aug 22, 202547.2547.7246.9846.9846.98-0.15%14,523
Aug 21, 202545.1547.0845.1547.0547.055.73%6,322
Aug 20, 202543.7044.8842.5044.5044.500.09%8,955
Aug 19, 202548.0948.5244.1144.4644.46-9.14%9,088
Aug 18, 202547.9849.5647.9848.9348.935.41%5,913
Aug 15, 202547.9447.9445.9646.4246.42-3.53%8,402
Aug 14, 202546.3148.1646.3148.1248.123.93%4,005
Aug 13, 202546.3947.3346.3046.3046.300.24%1,708
Aug 12, 202544.8846.1944.8846.1946.193.24%8,353
Aug 11, 202544.5945.6643.7144.7444.74-1.30%14,949
Aug 8, 202546.9847.3145.2045.3345.33-3.33%8,993
Aug 7, 202549.0849.1046.2046.8946.89-4.73%10,682
Aug 6, 202548.1649.4647.7749.2249.222.63%2,611
Aug 5, 202547.2048.5047.0547.9647.961.48%2,575
Aug 4, 202546.6547.6746.4847.2647.262.32%27,282
Aug 1, 202547.1347.1345.4846.1946.19-2.92%5,650
Jul 31, 202548.3849.0047.2447.5847.58-1.04%5,495
Jul 30, 202547.9848.8146.9848.0848.080.84%3,084
Jul 29, 202546.5947.9146.4547.6847.683.18%14,023
Jul 28, 202547.7447.7446.0046.2146.21-3.14%5,323
Jul 25, 202547.2948.0047.2947.7147.710.36%6,046
Jul 24, 202548.6049.2847.3847.5447.54-2.46%3,642
Jul 23, 202548.6248.9648.1848.7448.741.23%6,161
Jul 22, 202548.5048.7347.6648.1548.15-0.68%4,459
Jul 21, 202549.4549.4748.0048.4848.48-0.98%5,094
Jul 18, 202547.4549.0547.4548.9648.963.62%5,493