Leonardo S.p.a. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	58.94	59.64	58.68	58.68	58.68	-0.27%	4,221
Feb 19, 2026	57.64	59.00	57.64	58.84	58.84	1.59%	3,316
Feb 18, 2026	55.42	58.50	55.42	57.92	57.92	4.89%	5,316
Feb 17, 2026	56.16	56.16	55.00	55.22	55.22	-1.22%	334
Feb 16, 2026	54.66	56.06	54.66	55.90	55.90	2.57%	5,764
Feb 13, 2026	53.28	54.50	53.10	54.50	54.50	2.48%	615
Feb 12, 2026	53.86	54.40	53.18	53.18	53.18	-0.82%	896
Feb 11, 2026	53.38	54.10	52.46	53.62	53.62	0.19%	4,876
Feb 10, 2026	54.88	54.88	53.52	53.52	53.52	-2.51%	737
Feb 9, 2026	53.64	54.92	53.64	54.90	54.90	3.27%	1,366
Feb 6, 2026	52.76	53.16	52.50	53.16	53.16	0.87%	1,030
Feb 5, 2026	52.62	53.94	52.06	52.70	52.70	-2.01%	10,531
Feb 4, 2026	56.70	56.70	53.44	53.78	53.78	-4.48%	2,804
Feb 3, 2026	55.90	57.00	55.90	56.30	56.30	0.32%	1,325
Feb 2, 2026	55.12	56.20	55.12	56.12	56.12	-0.50%	1,282
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