Leonardo S.p.a. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	58.78	61.72	58.78	61.00	61.00	5.35%	225
Mar 3, 2026	58.40	58.90	57.86	57.90	57.90	-0.79%	-
Mar 2, 2026	59.98	60.00	58.36	58.36	58.36	2.96%	180
Feb 27, 2026	56.84	57.04	56.26	56.68	56.68	0.39%	872
Feb 26, 2026	57.92	57.92	55.64	56.46	56.46	-1.81%	-
Feb 25, 2026	58.82	58.82	57.50	57.50	57.50	-1.78%	-
Feb 24, 2026	58.06	58.54	58.06	58.54	58.54	0.55%	-
Feb 23, 2026	58.40	58.40	57.94	58.22	58.22	-1.49%	-
Feb 20, 2026	59.18	59.68	59.04	59.10	59.10	-	1,315
Feb 19, 2026	57.72	59.10	57.72	59.10	59.10	1.55%	-
Feb 18, 2026	56.64	58.20	56.64	58.20	58.20	5.17%	-
Feb 17, 2026	55.92	55.92	55.02	55.34	55.34	-1.35%	-
Feb 16, 2026	54.50	56.10	54.50	56.10	56.10	3.62%	102
Feb 13, 2026	53.82	54.14	53.82	54.14	54.14	2.15%	-
Feb 12, 2026	54.20	54.26	53.00	53.00	53.00	-1.49%	-
Feb 11, 2026	52.86	54.32	52.86	53.80	53.80	0.22%	-
Feb 10, 2026	54.36	54.46	53.68	53.68	53.68	-1.61%	91
Feb 9, 2026	54.72	54.72	54.16	54.56	54.56	3.14%	112
Feb 6, 2026	52.66	53.18	52.66	52.90	52.90	0.23%	-
Feb 5, 2026	53.04	53.66	52.78	52.78	52.78	-2.37%	42
Feb 4, 2026	55.94	56.38	54.06	54.06	54.06	-3.88%	200
Feb 3, 2026	56.46	56.48	56.18	56.24	56.24	0.68%	-
Feb 2, 2026	55.78	56.12	55.78	55.86	55.86	-0.75%	135
Jan 30, 2026	55.88	56.28	55.88	56.28	56.28	-1.47%	-
Jan 29, 2026	58.16	58.16	57.12	57.12	57.12	-1.01%	-
Jan 28, 2026	57.84	58.20	57.54	57.70	57.70	-0.07%	-
Jan 27, 2026	56.58	57.74	56.52	57.74	57.74	2.16%	-
Jan 26, 2026	58.06	58.06	56.52	56.52	56.52	-2.48%	-
Jan 23, 2026	56.44	57.96	56.44	57.96	57.96	2.01%	20
Jan 22, 2026	58.28	58.28	56.72	56.82	56.82	-3.43%	1,632
Jan 21, 2026	59.26	59.26	58.38	58.84	58.84	-1.08%	181
Jan 20, 2026	58.98	59.48	58.40	59.48	59.48	-0.60%	17
Jan 19, 2026	60.66	60.78	59.84	59.84	59.84	1.63%	250
Jan 16, 2026	58.00	59.36	58.00	58.88	58.88	1.34%	-
Jan 15, 2026	57.98	58.10	57.88	58.10	58.10	0.17%	55
Jan 14, 2026	58.30	58.78	57.36	58.00	58.00	-1.43%	2,950
Jan 13, 2026	58.60	59.10	58.50	58.84	58.84	0.10%	120
Jan 12, 2026	59.08	59.40	58.78	58.78	58.78	0.31%	84
Jan 9, 2026	58.90	58.90	58.00	58.60	58.60	-1.51%	34
Jan 8, 2026	59.36	59.90	58.58	59.50	59.50	3.66%	144
Jan 7, 2026	55.70	57.40	55.70	57.40	57.40	5.01%	2,161
Jan 6, 2026	54.52	54.92	54.52	54.66	54.66	0.37%	101
Jan 5, 2026	52.46	54.46	52.46	54.46	54.46	5.95%	423
Jan 2, 2026	49.38	51.40	49.38	51.40	51.40	5.05%	325
Dec 30, 2025	48.80	48.93	48.64	48.93	48.93	1.03%	-
Dec 29, 2025	47.90	48.43	47.39	48.43	48.43	-2.36%	8
Dec 23, 2025	49.90	49.90	49.45	49.60	49.60	0.24%	124
Dec 22, 2025	49.11	49.48	48.98	49.48	49.48	0.20%	214
Dec 19, 2025	48.44	49.38	48.44	49.38	49.38	2.30%	-
Dec 18, 2025	46.56	48.27	46.56	48.27	48.27	4.08%	20