Leonardo S.p.a. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	36.22	36.78	35.82	36.53	36.53	0.22%	102,122
Mar 9, 2026	35.42	36.60	35.04	36.45	36.45	7.11%	111,795
Mar 6, 2026	33.57	34.32	33.54	34.03	34.03	3.53%	76,290
Mar 5, 2026	34.38	34.44	32.67	32.87	32.87	-6.38%	135,979
Mar 4, 2026	34.79	35.15	34.53	35.11	35.11	3.23%	80,612
Mar 3, 2026	34.06	34.08	33.23	34.01	34.01	0.56%	98,587
Mar 2, 2026	34.41	34.74	33.82	33.82	33.82	0.99%	95,001
Feb 27, 2026	33.46	33.84	33.36	33.49	33.49	0.69%	54,665
Feb 26, 2026	32.80	33.40	32.67	33.26	33.26	-0.57%	45,576
Feb 25, 2026	33.78	33.97	33.25	33.45	33.45	-4.02%	87,103
Feb 24, 2026	34.36	34.90	34.13	34.85	34.85	2.05%	35,400
Feb 23, 2026	34.24	34.46	33.85	34.15	34.15	-1.56%	67,826
Feb 20, 2026	34.73	35.17	34.57	34.69	34.69	1.17%	229,486
Feb 19, 2026	34.26	34.84	34.11	34.29	34.29	0.79%	76,325
Feb 18, 2026	34.11	34.56	33.92	34.02	34.02	4.94%	725,949
Feb 17, 2026	32.56	32.93	32.41	32.42	32.42	0.68%	185,792
Feb 13, 2026	32.05	32.35	31.97	32.20	32.20	1.90%	29,159
Feb 12, 2026	32.14	32.27	31.22	31.60	31.60	-0.69%	56,397
Feb 11, 2026	32.14	32.28	31.56	31.82	31.82	0.03%	33,938
Feb 10, 2026	32.14	32.20	31.80	31.81	31.81	-2.12%	47,867
Feb 9, 2026	32.39	32.60	32.03	32.50	32.50	3.21%	236,898
Feb 6, 2026	31.20	31.49	30.91	31.49	31.49	1.35%	28,208
Feb 5, 2026	31.62	31.95	30.94	31.07	31.07	-2.17%	59,824
Feb 4, 2026	33.15	33.21	31.50	31.76	31.76	-4.45%	87,938
Feb 3, 2026	33.05	33.29	32.95	33.24	33.24	0.61%	55,791
Feb 2, 2026	33.05	33.21	32.61	33.04	33.04	-0.57%	44,708
Jan 30, 2026	33.39	33.75	33.21	33.23	33.23	-1.45%	36,644
Jan 29, 2026	34.14	34.32	33.39	33.72	33.72	-2.43%	38,843
Jan 28, 2026	34.39	34.57	34.18	34.56	34.56	-0.58%	43,456
Jan 27, 2026	34.04	34.88	34.03	34.76	34.76	2.96%	55,798
Jan 26, 2026	33.84	33.97	33.45	33.76	33.76	-1.95%	102,295
Jan 23, 2026	33.92	34.70	33.83	34.43	34.43	3.30%	41,629
Jan 22, 2026	33.70	33.70	32.89	33.33	33.33	-3.34%	68,212
Jan 21, 2026	34.04	34.72	33.99	34.48	34.48	-0.40%	67,206
Jan 20, 2026	34.68	35.30	34.50	34.62	34.62	1.02%	216,533
Jan 16, 2026	34.00	34.50	34.00	34.27	34.27	1.87%	62,886
Jan 15, 2026	33.62	33.84	33.16	33.64	33.64	-1.20%	66,486
Jan 14, 2026	33.75	34.11	33.53	34.05	34.05	-0.70%	59,823
Jan 13, 2026	34.25	34.53	34.15	34.29	34.29	-0.41%	44,528
Jan 12, 2026	34.61	34.95	34.18	34.43	34.43	0.67%	71,917
Jan 9, 2026	34.05	34.38	34.00	34.20	34.20	-0.41%	59,563
Jan 8, 2026	34.40	34.49	33.95	34.34	34.34	3.06%	72,320
Jan 7, 2026	33.29	33.73	33.25	33.32	33.32	3.90%	78,905
Jan 6, 2026	32.04	32.10	31.58	32.07	32.07	0.60%	75,284
Jan 5, 2026	31.57	31.88	31.45	31.88	31.88	6.13%	91,109
Jan 2, 2026	29.71	30.18	29.71	30.04	30.04	5.07%	32,563
Dec 31, 2025	28.95	29.04	28.59	28.59	28.59	-0.73%	18,781
Dec 30, 2025	28.67	28.86	28.63	28.80	28.80	0.91%	30,829
Dec 29, 2025	28.36	28.67	28.20	28.54	28.54	-2.39%	22,974
Dec 26, 2025	28.72	29.36	28.72	29.24	29.24	0.24%	38,140