Leonardo S.p.a. (LON:0ONG)
London · Delayed Price · Currency is GBP · Price in EUR 49.50
0.00 (0.00%)
At close: Dec 24, 2025
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 47.12 | 47.13 | 45.16 | 45.70 | 45.70 | -2.83% | 589,500 |
| Nov 28, 2025 | 46.47 | 47.50 | 45.87 | 47.03 | 47.03 | 1.64% | 557,961 |
| Nov 27, 2025 | 45.65 | 46.50 | 45.58 | 46.27 | 46.27 | 1.54% | 435,438 |
| Nov 26, 2025 | 46.18 | 46.49 | 45.17 | 45.57 | 45.57 | 0.84% | 437,757 |
| Nov 25, 2025 | 44.98 | 45.97 | 44.45 | 45.19 | 45.19 | 0.07% | 608,373 |
| Nov 24, 2025 | 45.00 | 45.86 | 43.56 | 45.16 | 45.16 | -2.19% | 731,622 |
| Nov 21, 2025 | 49.40 | 48.11 | 46.04 | 46.17 | 46.17 | -5.91% | 855,686 |
| Nov 20, 2025 | 48.19 | 50.10 | 47.95 | 49.07 | 49.07 | 2.96% | 575,488 |
| Nov 19, 2025 | 50.42 | 50.60 | 47.29 | 47.66 | 47.66 | -5.36% | 681,394 |
| Nov 18, 2025 | 50.09 | 52.00 | 49.95 | 50.36 | 50.36 | -1.29% | 479,689 |
| Nov 17, 2025 | 50.32 | 51.78 | 50.04 | 51.02 | 51.02 | 1.07% | 396,952 |
| Nov 14, 2025 | 51.43 | 51.22 | 49.24 | 50.48 | 50.48 | -1.33% | 442,677 |
| Nov 13, 2025 | 50.03 | 51.90 | 49.70 | 51.16 | 51.16 | 1.79% | 524,031 |
| Nov 12, 2025 | 49.98 | 50.50 | 49.65 | 50.26 | 50.26 | 0.58% | 352,670 |
| Nov 11, 2025 | 50.33 | 50.76 | 49.25 | 49.97 | 49.97 | -1.90% | 569,306 |
| Nov 10, 2025 | 51.12 | 51.62 | 50.52 | 50.94 | 50.94 | 1.15% | 413,230 |
| Nov 7, 2025 | 49.09 | 51.14 | 48.80 | 50.36 | 50.36 | 2.17% | 420,211 |
| Nov 6, 2025 | 51.03 | 51.20 | 48.76 | 49.29 | 49.29 | -3.05% | 500,744 |
| Nov 5, 2025 | 51.07 | 52.28 | 49.53 | 50.84 | 50.84 | 0.12% | 532,500 |
| Nov 4, 2025 | 51.10 | 51.52 | 50.58 | 50.78 | 50.78 | -2.01% | 399,865 |
| Nov 3, 2025 | 51.13 | 52.14 | 50.80 | 51.82 | 51.82 | 1.93% | 286,505 |
| Oct 31, 2025 | 50.69 | 51.48 | 50.24 | 50.84 | 50.84 | 0.75% | 185,076 |
| Oct 30, 2025 | 51.05 | 51.14 | 50.14 | 50.46 | 50.46 | -1.18% | 185,355 |
| Oct 29, 2025 | 51.61 | 51.90 | 50.56 | 51.06 | 51.06 | -1.24% | 287,055 |
| 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 | 50.65 | 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 |