Leonardo S.p.a. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	53.80	54.48	52.92	53.18	53.18	-1.30%	107,373
Feb 11, 2026	53.10	54.54	52.42	53.88	53.88	0.60%	147,436
Feb 10, 2026	54.65	55.12	53.42	53.56	53.56	-2.23%	73,800
Feb 9, 2026	52.81	54.94	53.40	54.78	54.78	2.82%	160,380
Feb 6, 2026	52.50	53.58	52.36	53.28	53.28	0.83%	150,180
Feb 5, 2026	53.11	56.22	51.90	52.84	52.84	-2.33%	184,928
Feb 4, 2026	56.54	56.82	53.14	54.10	54.10	-3.74%	173,814
Feb 3, 2026	56.05	57.06	55.80	56.20	56.20	-0.07%	145,158
Feb 2, 2026	55.98	56.38	55.04	56.24	56.24	0.29%	118,791
Jan 30, 2026	56.42	56.72	55.62	56.08	56.08	-0.21%	101,345
Jan 29, 2026	57.91	58.14	56.00	56.20	56.20	-2.87%	463,372
Jan 28, 2026	58.34	58.54	57.14	57.86	57.86	0.21%	168,410
Jan 27, 2026	56.84	57.78	55.86	57.74	57.74	2.01%	168,701
Jan 26, 2026	58.41	58.88	56.26	56.60	56.60	-3.08%	146,974
Jan 23, 2026	56.79	58.46	55.48	58.40	58.40	2.71%	175,488
Jan 22, 2026	58.61	58.48	56.16	56.86	56.86	-3.20%	141,042
Jan 21, 2026	59.16	59.84	58.00	58.74	58.74	-1.24%	146,958
Jan 20, 2026	59.38	59.98	57.76	59.48	59.48	-0.90%	141,804
Jan 19, 2026	60.09	61.00	56.90	60.02	60.02	1.76%	259,861
Jan 16, 2026	58.17	59.56	57.76	58.98	58.98	1.65%	1,005,015
Jan 15, 2026	58.06	58.28	57.22	58.02	58.02	0.28%	60,617
Jan 14, 2026	58.74	59.14	57.30	57.86	57.86	-1.60%	117,658
Jan 13, 2026	58.33	59.64	57.80	58.80	58.80	-0.17%	319,357
Jan 12, 2026	59.05	59.94	58.34	58.90	58.90	1.03%	157,382
Jan 9, 2026	58.58	59.34	57.84	58.30	58.30	-0.17%	147,633
Jan 8, 2026	58.86	60.18	57.34	58.40	58.40	2.28%	312,140
Jan 7, 2026	54.78	57.48	54.50	57.10	57.10	4.62%	268,412
Jan 6, 2026	54.27	55.04	53.70	54.58	54.58	0.55%	166,377
Jan 5, 2026	53.04	54.62	51.96	54.28	54.28	6.26%	222,162
Jan 2, 2026	49.00	51.40	48.77	51.08	51.08	4.24%	115,490
Dec 31, 2025	49.00	49.00	49.00	49.00	49.00	-0.33%	-
Dec 30, 2025	48.37	49.18	48.06	49.16	49.16	1.78%	53,289
Dec 29, 2025	48.33	49.11	47.10	48.30	48.30	-2.42%	164,788
Dec 24, 2025	49.50	49.50	49.50	49.50	49.50	0.16%	-
Dec 23, 2025	49.28	50.26	49.01	49.42	49.42	0.32%	83,959
Dec 22, 2025	49.37	49.51	48.76	49.26	49.26	0.82%	33,182
Dec 19, 2025	47.94	49.39	48.07	48.86	48.86	1.54%	236,573
Dec 18, 2025	46.62	48.33	46.40	48.12	48.12	3.80%	73,076
Dec 17, 2025	46.46	47.01	46.14	46.36	46.36	0.28%	118,718
Dec 16, 2025	48.15	47.50	45.70	46.23	46.23	-3.93%	175,865
Dec 15, 2025	47.60	48.38	47.32	48.12	48.12	-0.12%	121,611
Dec 12, 2025	48.13	48.59	47.70	48.18	48.18	1.22%	186,962
Dec 11, 2025	48.70	48.88	47.60	47.60	47.60	-2.32%	352,428
Dec 10, 2025	49.46	49.64	48.05	48.73	48.73	-1.34%	2,127,417
Dec 9, 2025	48.12	50.10	48.51	49.39	49.39	1.98%	182,528
Dec 8, 2025	47.42	48.43	47.35	48.43	48.43	2.37%	73,134
Dec 5, 2025	47.16	47.98	46.68	47.31	47.31	-0.11%	109,943
Dec 4, 2025	46.64	47.47	46.62	47.36	47.36	1.28%	261,910
Dec 3, 2025	46.77	47.28	46.07	46.76	46.76	1.74%	675,906
Dec 2, 2025	45.76	46.72	44.83	45.96	45.96	0.57%	564,849