Leonardo S.p.a. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	29.04	29.55	28.46	29.17	29.17	-0.07%	12,175
Dec 23, 2025	29.04	29.25	29.00	29.19	29.19	0.62%	62,686
Dec 22, 2025	28.99	29.06	28.82	29.01	29.01	0.83%	60,066
Dec 19, 2025	28.61	28.88	28.61	28.77	28.77	1.70%	83,869
Dec 18, 2025	27.85	28.29	27.82	28.29	28.29	4.01%	74,696
Dec 17, 2025	27.51	27.51	27.05	27.20	27.20	-0.37%	100,484
Dec 16, 2025	26.92	27.32	26.89	27.30	27.30	-2.33%	47,624
Dec 15, 2025	28.31	28.40	27.69	27.95	27.95	-0.99%	50,278
Dec 12, 2025	28.31	28.44	27.82	28.23	28.23	0.71%	65,726
Dec 11, 2025	28.57	28.60	27.97	28.03	28.03	-1.46%	92,601
Dec 10, 2025	28.13	28.50	27.97	28.45	28.44	-0.89%	31,014
Dec 9, 2025	28.73	28.85	28.55	28.70	28.70	1.45%	36,566
Dec 8, 2025	27.73	28.29	27.73	28.29	28.29	2.99%	61,901
Dec 5, 2025	27.79	27.81	27.38	27.47	27.47	-0.11%	66,698
Dec 4, 2025	27.28	27.55	27.26	27.50	27.50	0.66%	51,433
Dec 3, 2025	27.14	27.34	27.09	27.32	27.32	2.40%	130,360
Dec 2, 2025	26.38	27.01	26.34	26.68	26.68	1.18%	70,968
Dec 1, 2025	26.62	26.72	26.20	26.37	26.37	-3.86%	243,250
Nov 28, 2025	26.86	27.43	26.82	27.43	27.43	4.26%	206,052
Nov 26, 2025	26.28	26.54	26.14	26.31	26.31	0.08%	28,548
Nov 25, 2025	26.06	26.30	25.76	26.29	26.29	1.90%	123,445
Nov 24, 2025	25.87	26.05	25.59	25.80	25.80	-2.97%	169,996
Nov 21, 2025	26.72	26.88	26.32	26.59	26.59	-4.39%	145,635
Nov 20, 2025	28.71	28.79	27.74	27.81	27.81	0.87%	56,845
Nov 19, 2025	27.49	28.03	27.47	27.57	27.57	-4.87%	63,685
Nov 18, 2025	29.31	29.45	28.93	28.98	28.98	-1.60%	35,280
Nov 17, 2025	29.81	29.90	29.18	29.45	29.45	0.89%	34,480
Nov 14, 2025	28.69	29.44	28.69	29.19	29.19	-1.65%	32,543