Leonardo S.p.a. (LON:0ONG)
London · Delayed Price · Currency is GBP · Price in EUR 48.98
+0.04 (0.08%)
At close: Sep 3, 2025
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 49.07 | 49.12 | 47.21 | 47.43 | 47.43 | -3.16% | 426,267 |
| 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 |
| Aug 19, 2025 | 49.09 | 49.12 | 43.96 | 44.49 | 44.49 | -9.57% | 1,577,055 |
| Aug 18, 2025 | 47.68 | 49.58 | 47.76 | 49.20 | 49.20 | 5.31% | 389,156 |
| Aug 15, 2025 | 47.78 | 48.09 | 46.07 | 46.72 | 46.72 | -3.07% | 108 |
| Aug 14, 2025 | 47.04 | 48.24 | 46.31 | 48.20 | 48.20 | 4.17% | 414,728 |
| Aug 13, 2025 | 46.58 | 47.44 | 46.27 | 46.27 | 46.27 | 0.17% | 346,223 |
| Aug 12, 2025 | 45.16 | 46.19 | 44.63 | 46.19 | 46.19 | 2.37% | 295,185 |
| Aug 11, 2025 | 45.51 | 45.53 | 42.90 | 45.12 | 45.12 | -0.86% | 487,349 |
| Aug 8, 2025 | 46.92 | 47.48 | 45.09 | 45.51 | 45.51 | -3.36% | 600,193 |
| Aug 7, 2025 | 49.38 | 49.46 | 46.19 | 47.09 | 47.09 | -4.54% | 970,000 |
| Aug 6, 2025 | 48.10 | 49.69 | 47.72 | 49.33 | 49.33 | 2.54% | 712,723 |
| Aug 5, 2025 | 47.26 | 48.56 | 47.17 | 48.11 | 48.11 | 1.91% | 195,914 |
| Aug 4, 2025 | 46.47 | 47.74 | 46.28 | 47.21 | 47.21 | 2.70% | 233,377 |
| Aug 1, 2025 | 47.27 | 47.22 | 45.41 | 45.97 | 45.97 | -2.91% | 278,069 |
| Jul 31, 2025 | 48.77 | 49.00 | 47.27 | 47.35 | 47.35 | -1.04% | 282,370 |
| Jul 30, 2025 | 47.70 | 49.40 | 46.96 | 47.85 | 47.85 | -0.15% | 418,977 |
| Jul 29, 2025 | 46.45 | 47.94 | 46.23 | 47.92 | 47.92 | 4.06% | 235,419 |
| Jul 28, 2025 | 47.43 | 47.84 | 45.94 | 46.05 | 46.05 | -3.58% | 420,847 |
| Jul 25, 2025 | 47.62 | 48.12 | 47.12 | 47.76 | 47.76 | -0.13% | 165,013 |
| Jul 24, 2025 | 48.78 | 49.42 | 47.34 | 47.82 | 47.82 | -2.31% | 258,637 |
| Jul 23, 2025 | 48.33 | 49.01 | 47.88 | 48.95 | 48.95 | 0.95% | 359,469 |
| Jul 22, 2025 | 48.41 | 49.19 | 47.35 | 48.49 | 48.49 | -0.37% | 434,024 |
| Jul 21, 2025 | 49.05 | 49.42 | 47.97 | 48.67 | 48.67 | -0.59% | 341,951 |
| Jul 18, 2025 | 47.65 | 49.38 | 47.43 | 48.96 | 48.96 | 2.71% | 437,204 |
| Jul 17, 2025 | 46.54 | 47.70 | 46.48 | 47.67 | 47.67 | 2.01% | 223,064 |
| Jul 16, 2025 | 47.81 | 48.03 | 46.30 | 46.73 | 46.73 | -2.20% | 293,782 |
| Jul 15, 2025 | 48.59 | 48.59 | 47.37 | 47.78 | 47.78 | -1.67% | 412,760 |
| Jul 14, 2025 | 46.93 | 48.59 | 46.61 | 48.59 | 48.59 | 2.92% | 362,283 |
| Jul 11, 2025 | 46.78 | 47.34 | 46.37 | 47.21 | 47.21 | 1.22% | 310,480 |
| Jul 10, 2025 | 47.45 | 47.87 | 46.18 | 46.64 | 46.64 | -0.30% | 323,949 |
| Jul 9, 2025 | 47.25 | 47.29 | 46.31 | 46.78 | 46.78 | -0.17% | 386,784 |
| Jul 8, 2025 | 46.79 | 47.17 | 46.42 | 46.86 | 46.86 | 0.51% | 220,727 |
| Jul 7, 2025 | 45.98 | 46.62 | 45.67 | 46.62 | 46.62 | 1.68% | 215,073 |
| Jul 4, 2025 | 45.76 | 46.12 | 45.44 | 45.85 | 45.85 | -0.02% | 135,186 |
| Jul 3, 2025 | 45.58 | 45.96 | 45.05 | 45.86 | 45.86 | 0.56% | 238,776 |
| Jul 2, 2025 | 45.65 | 45.90 | 44.93 | 45.61 | 45.61 | -0.03% | 295,885 |
| Jul 1, 2025 | 47.67 | 47.77 | 45.57 | 45.62 | 45.62 | -4.44% | 372,261 |
| Jun 30, 2025 | 46.82 | 47.83 | 46.73 | 47.74 | 47.74 | 2.38% | 317,534 |
| Jun 27, 2025 | 48.65 | 48.74 | 46.50 | 46.63 | 46.63 | -3.24% | 466,684 |