Leonardo S.p.a. (FRA:FMNB)
Germany · Delayed Price · Currency is EUR 45.98
+0.51 (1.12%)
Last updated: Dec 2, 2025, 11:00 AM CET
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 45.30 | 46.01 | 45.30 | 46.01 | - | 1.19% | 122 |
| 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 |
| Nov 14, 2025 | 51.08 | 51.08 | 49.35 | 50.40 | 50.40 | -1.37% | 1,100 |
| Nov 13, 2025 | 49.72 | 51.56 | 49.72 | 51.10 | 51.10 | 1.55% | 3,551 |
| Nov 12, 2025 | 49.56 | 50.34 | 49.56 | 50.32 | 50.32 | 1.00% | 1,569 |
| Nov 11, 2025 | 50.58 | 50.58 | 49.46 | 49.82 | 49.82 | -2.01% | 3,506 |
| Nov 10, 2025 | 51.26 | 51.52 | 50.72 | 50.84 | 50.84 | 0.63% | 1,413 |
| Nov 7, 2025 | 49.52 | 51.00 | 49.31 | 50.52 | 50.52 | 1.94% | 1,979 |
| Nov 6, 2025 | 50.48 | 50.48 | 49.00 | 49.56 | 49.56 | -2.25% | 3,242 |
| Nov 5, 2025 | 51.00 | 51.66 | 49.68 | 50.70 | 50.70 | -0.67% | 2,458 |
| Nov 4, 2025 | 51.28 | 51.28 | 50.80 | 51.04 | 51.04 | -1.85% | 1,833 |
| Nov 3, 2025 | 50.82 | 52.02 | 50.82 | 52.00 | 52.00 | 2.40% | 5,274 |
| Oct 31, 2025 | 50.38 | 51.22 | 50.38 | 50.78 | 50.78 | 0.55% | 1,131 |
| Oct 30, 2025 | 51.08 | 51.08 | 50.30 | 50.50 | 50.50 | -0.36% | 1,817 |
| Oct 29, 2025 | 51.86 | 51.86 | 50.68 | 50.68 | 50.68 | -2.12% | 371 |
| Oct 28, 2025 | 50.70 | 51.98 | 50.54 | 51.78 | 51.78 | 1.25% | 2,262 |
| Oct 27, 2025 | 51.54 | 51.80 | 50.80 | 51.14 | 51.14 | -0.04% | 2,240 |
| Oct 24, 2025 | 52.10 | 52.28 | 51.00 | 51.16 | 51.16 | -0.62% | 2,642 |
| Oct 23, 2025 | 51.82 | 52.02 | 51.34 | 51.48 | 51.48 | 1.54% | 5,031 |
| 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 |