Leonardo S.p.a. (FRA:FMNB)
Germany · Delayed Price · Currency is EUR 47.50
+1.20 (2.59%)
Last updated: Aug 14, 2025
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.31 | 47.75 | 46.31 | 47.50 | - | 2.59% | 1,280 |
| Aug 13, 2025 | 46.39 | 47.33 | 46.30 | 46.30 | - | 0.24% | 3,732 |
| 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 |
| Jun 26, 2025 | 46.96 | 48.66 | 46.80 | 48.56 | - | 3.65% | 20,118 |
| Jun 25, 2025 | 45.23 | 46.85 | 45.00 | 46.85 | - | 3.49% | 8,083 |
| Jun 24, 2025 | 45.44 | 46.19 | 44.39 | 45.27 | - | -0.31% | 8,875 |
| Jun 23, 2025 | 47.77 | 47.83 | 44.88 | 45.41 | - | -3.34% | 11,597 |
| Jun 20, 2025 | 47.67 | 47.67 | 46.98 | 46.98 | - | -0.28% | 5,287 |
| Jun 19, 2025 | 47.64 | 48.21 | 46.82 | 47.11 | - | -1.36% | 2,214 |
| Jun 18, 2025 | 48.02 | 48.65 | 47.76 | 47.76 | - | -0.31% | 2,925 |
| Jun 17, 2025 | 49.25 | 49.25 | 47.50 | 47.91 | - | -2.52% | 4,843 |
| Jun 16, 2025 | 49.51 | 49.80 | 48.46 | 49.15 | - | 1.13% | 8,605 |
| Jun 13, 2025 | 49.20 | 50.02 | 48.20 | 48.60 | - | 0.29% | 3,681 |
| Jun 12, 2025 | 48.33 | 48.86 | 47.48 | 48.46 | - | -0.31% | 6,860 |
| Jun 11, 2025 | 48.17 | 49.68 | 48.17 | 48.61 | - | 0.60% | 12,340 |
| Jun 10, 2025 | 51.74 | 51.74 | 47.94 | 48.32 | - | -6.86% | 31,488 |
| Jun 9, 2025 | 52.72 | 52.84 | 51.50 | 51.88 | - | -1.78% | 14,281 |
| Jun 6, 2025 | 54.82 | 54.96 | 52.70 | 52.82 | - | -3.33% | 14,198 |