Leonardo S.p.a. (LON:0ONG)
London · Delayed Price · Currency is GBP · Price in EUR 51.70
+0.58 (1.13%)
At close: Oct 28, 2025
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 50.87 | 51.98 | 50.22 | 51.70 | 51.70 | 1.13% | 241,322 |
| Oct 27, 2025 | 51.70 | 52.16 | 50.76 | 51.12 | 51.12 | -0.08% | 184,400 |
| Oct 24, 2025 | 51.48 | 52.40 | 50.64 | 51.16 | 51.16 | -0.81% | 321,276 |
| Oct 23, 2025 | 51.26 | 52.38 | 51.00 | 51.58 | 51.58 | 1.46% | 471,505 |
| Oct 22, 2025 | 51.48 | 52.74 | 50.50 | 50.84 | 50.84 | 0.37% | 567,114 |
| Oct 21, 2025 | 50.96 | 51.10 | 50.06 | 50.66 | 50.66 | 0.27% | 375,223 |
| Oct 20, 2025 | 49.19 | 50.52 | 48.96 | 50.52 | 50.52 | 4.70% | 471,350 |
| Oct 17, 2025 | 49.62 | 49.79 | 47.75 | 48.25 | 48.25 | -5.09% | 957,031 |
| Oct 16, 2025 | 50.20 | 51.50 | 49.48 | 50.84 | 50.84 | 1.64% | 428,871 |
| Oct 15, 2025 | 52.57 | 52.70 | 49.54 | 50.02 | 50.02 | -4.80% | 359,099 |
| Oct 14, 2025 | 52.78 | 52.66 | 50.92 | 52.54 | 52.54 | -0.42% | 274,640 |
| Oct 13, 2025 | 52.81 | 53.66 | 52.24 | 52.76 | 52.76 | 0.42% | 230,494 |
| Oct 10, 2025 | 55.16 | 55.76 | 52.16 | 52.54 | 52.54 | -5.27% | 648,608 |
| Oct 9, 2025 | 55.86 | 56.34 | 55.09 | 55.46 | 55.46 | -1.32% | 366,983 |
| Oct 8, 2025 | 55.97 | 56.60 | 54.94 | 56.20 | 56.20 | 1.74% | 728,523 |
| Oct 7, 2025 | 55.27 | 55.46 | 54.12 | 55.24 | 55.24 | -0.61% | 319,822 |
| Oct 6, 2025 | 56.60 | 56.80 | 54.92 | 55.58 | 55.58 | -0.79% | 342,435 |
| Oct 3, 2025 | 56.00 | 56.68 | 55.34 | 56.02 | 56.02 | 0.90% | 519,926 |
| Oct 2, 2025 | 54.03 | 55.76 | 53.80 | 55.52 | 55.52 | 2.93% | 599,291 |
| Oct 1, 2025 | 54.00 | 54.28 | 52.06 | 53.94 | 53.94 | -0.26% | 721,295 |
| Sep 30, 2025 | 53.86 | 54.68 | 52.88 | 54.08 | 54.08 | 0.07% | 581,092 |
| Sep 29, 2025 | 53.26 | 54.48 | 52.92 | 54.04 | 54.04 | 1.92% | 608,329 |
| Sep 26, 2025 | 52.84 | 53.72 | 52.38 | 53.02 | 53.02 | 0.42% | 567,465 |
| Sep 25, 2025 | 52.80 | 52.96 | 51.92 | 52.80 | 52.80 | 0.04% | 527,708 |
| Sep 24, 2025 | 51.38 | 52.90 | 51.02 | 52.78 | 52.78 | 3.94% | 581,765 |
| Sep 23, 2025 | 52.05 | 52.14 | 50.46 | 50.78 | 50.78 | -1.63% | 369,710 |
| Sep 22, 2025 | 50.22 | 51.88 | 49.99 | 51.62 | 51.62 | 3.45% | 492,868 |
| Sep 19, 2025 | 50.03 | 50.34 | 49.32 | 49.90 | 49.90 | 0.04% | 178,560 |
| Sep 18, 2025 | 49.88 | 50.56 | 49.29 | 49.88 | 49.88 | 0.10% | 249,224 |
| Sep 17, 2025 | 50.83 | 51.48 | 49.29 | 49.83 | 49.83 | -1.64% | 306,272 |
| Sep 16, 2025 | 52.44 | 52.90 | 50.66 | 50.66 | 50.66 | -2.91% | 670,915 |
| Sep 15, 2025 | 50.52 | 52.46 | 50.42 | 52.18 | 52.18 | 3.61% | 617,816 |
| Sep 12, 2025 | 49.61 | 50.68 | 49.51 | 50.36 | 50.36 | 1.76% | 477,593 |
| Sep 11, 2025 | 48.39 | 49.79 | 47.81 | 49.49 | 49.49 | 2.04% | 341,369 |
| Sep 10, 2025 | 47.27 | 48.59 | 47.25 | 48.50 | 48.50 | 2.62% | 562,421 |
| Sep 9, 2025 | 47.10 | 47.46 | 46.18 | 47.26 | 47.26 | -0.61% | 387,652 |
| Sep 8, 2025 | 47.57 | 48.27 | 47.01 | 47.55 | 47.55 | 0.51% | 332,009 |
| Sep 5, 2025 | 47.28 | 48.10 | 46.84 | 47.31 | 47.31 | -0.50% | 353,398 |
| Sep 4, 2025 | 48.99 | 49.12 | 47.21 | 47.55 | 47.55 | -2.92% | 427,140 |
| Sep 3, 2025 | 49.15 | 49.82 | 48.83 | 48.98 | 48.98 | 0.08% | 368,001 |
| Sep 2, 2025 | 50.71 | 51.08 | 42.82 | 48.94 | 48.94 | -3.85% | 817,785 |
| Sep 1, 2025 | 48.73 | 50.94 | 48.78 | 50.90 | 50.90 | 4.32% | 560,473 |
| Aug 29, 2025 | 48.52 | 49.49 | 48.07 | 48.79 | 48.79 | 0.93% | 527,539 |
| Aug 28, 2025 | 48.44 | 48.94 | 47.70 | 48.34 | 48.34 | 0.31% | 409,276 |
| Aug 27, 2025 | 48.54 | 48.99 | 47.78 | 48.19 | 48.19 | -0.31% | 428,473 |
| Aug 26, 2025 | 47.78 | 48.66 | 47.49 | 48.34 | 48.34 | 0.10% | 478,469 |
| Aug 25, 2025 | 46.91 | 48.71 | 46.80 | 48.29 | 48.29 | 1.83% | 582,650 |
| Aug 22, 2025 | 47.33 | 47.76 | 46.94 | 47.42 | 47.42 | 1.24% | 565,819 |
| Aug 21, 2025 | 44.67 | 47.09 | 44.82 | 46.84 | 46.84 | 4.27% | 944,095 |
| Aug 20, 2025 | 43.39 | 45.05 | 42.67 | 44.92 | 44.92 | 0.97% | 821,820 |