Leonardo S.p.a. (FRA:FMNB)
Germany · Delayed Price · Currency is EUR 56.40
+0.40 (0.71%)
At close: Jan 30, 2026
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 56.00 | 56.40 | 55.96 | 56.40 | 56.40 | 0.71% | 1,942 |
| Jan 29, 2026 | 57.88 | 58.00 | 56.00 | 56.00 | 56.00 | -3.08% | 2,264 |
| Jan 28, 2026 | 57.90 | 58.16 | 57.14 | 57.78 | 57.78 | 0.21% | 2,467 |
| Jan 27, 2026 | 56.12 | 57.66 | 56.10 | 57.66 | 57.66 | 1.94% | 2,277 |
| Jan 26, 2026 | 58.82 | 58.82 | 56.42 | 56.56 | 56.56 | -2.98% | 3,025 |
| Jan 23, 2026 | 55.60 | 58.30 | 55.56 | 58.30 | 58.30 | 3.00% | 3,119 |
| Jan 22, 2026 | 58.38 | 58.38 | 56.30 | 56.60 | 56.60 | -5.22% | 2,868 |
| Jan 21, 2026 | 59.34 | 59.72 | 58.66 | 59.72 | 59.72 | 0.50% | 1,655 |
| Jan 20, 2026 | 59.58 | 59.72 | 58.28 | 59.42 | 59.42 | -0.54% | 2,659 |
| Jan 19, 2026 | 58.92 | 60.90 | 58.42 | 59.74 | 59.74 | 0.98% | 6,333 |
| Jan 16, 2026 | 57.74 | 59.50 | 57.74 | 59.16 | 59.16 | 2.00% | 1,697 |
| Jan 15, 2026 | 57.88 | 58.00 | 57.68 | 58.00 | 58.00 | 0.42% | 1,835 |
| Jan 14, 2026 | 59.12 | 59.12 | 57.40 | 57.76 | 57.76 | -1.94% | 2,333 |
| Jan 13, 2026 | 58.26 | 59.18 | 57.94 | 58.90 | 58.90 | 0.34% | 2,670 |
| Jan 12, 2026 | 58.48 | 59.90 | 58.48 | 58.70 | 58.70 | 0.44% | 2,462 |
| 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 |