Leonardo S.p.a. (VIE:LDO)
Austria · Delayed Price · Currency is EUR 47.64
+0.32 (0.68%)
Last updated: Dec 5, 2025, 1:16 PM CET
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.36 | 47.64 | 47.10 | 47.64 | - | 0.68% | 185 |
| Dec 4, 2025 | 46.74 | 47.32 | 46.74 | 47.32 | 47.32 | 1.48% | 2 |
| Dec 3, 2025 | 47.47 | 47.47 | 46.34 | 46.63 | 46.63 | 1.13% | 42 |
| Dec 2, 2025 | 45.77 | 46.67 | 45.38 | 46.11 | 46.11 | 1.14% | 1,480 |
| Dec 1, 2025 | 45.63 | 45.86 | 45.26 | 45.59 | 45.59 | -2.69% | - |
| Nov 28, 2025 | 46.26 | 47.22 | 46.15 | 46.85 | 46.85 | 1.30% | 1,437 |
| Nov 27, 2025 | 46.08 | 46.25 | 45.99 | 46.25 | 46.25 | 1.49% | - |
| Nov 26, 2025 | 45.60 | 45.60 | 45.32 | 45.57 | 45.57 | 2.98% | 397 |
| Nov 25, 2025 | 45.39 | 45.84 | 44.25 | 44.25 | 44.25 | 9.53% | 2,615 |
| Nov 24, 2025 | 45.00 | 45.38 | 40.40 | 40.40 | 40.40 | -14.32% | 2,044 |
| Nov 21, 2025 | 47.33 | 47.55 | 46.20 | 47.15 | 47.15 | -4.03% | 2,442 |
| Nov 20, 2025 | 48.11 | 49.84 | 48.11 | 49.13 | 49.13 | 2.59% | 10 |
| Nov 19, 2025 | 50.18 | 50.48 | 47.37 | 47.89 | 47.89 | -4.72% | 3,526 |
| Nov 18, 2025 | 50.00 | 51.22 | 50.00 | 50.26 | 50.26 | -1.61% | 2 |
| Nov 17, 2025 | 50.88 | 51.64 | 50.88 | 51.08 | 51.08 | 0.99% | 105 |
| Nov 14, 2025 | 50.84 | 50.84 | 49.42 | 50.58 | 50.58 | -1.40% | 4 |
| Nov 13, 2025 | 50.20 | 51.52 | 50.20 | 51.30 | 51.30 | 2.62% | 100 |
| Nov 12, 2025 | 50.10 | 50.10 | 49.81 | 49.99 | 49.99 | 0.40% | 20 |
| Nov 11, 2025 | 49.43 | 50.06 | 49.43 | 49.79 | 49.79 | -1.91% | - |
| Nov 10, 2025 | 51.04 | 51.44 | 50.76 | 50.76 | 50.76 | 4.23% | - |
| Nov 7, 2025 | 48.73 | 50.08 | 48.70 | 48.70 | 48.70 | -1.52% | - |
| Nov 6, 2025 | 49.96 | 49.96 | 49.45 | 49.45 | 49.45 | -0.06% | - |
| Nov 5, 2025 | 50.56 | 51.54 | 49.48 | 49.48 | 49.48 | -2.79% | 1,076 |
| Nov 4, 2025 | 50.48 | 51.10 | 50.48 | 50.90 | 50.90 | -1.51% | - |
| Nov 3, 2025 | 51.32 | 51.92 | 51.32 | 51.68 | 51.68 | 1.17% | - |
| Oct 31, 2025 | 51.24 | 51.24 | 50.38 | 51.08 | 51.08 | 0.79% | 18 |
| Oct 30, 2025 | 51.14 | 51.14 | 50.68 | 50.68 | 50.68 | -0.12% | 400 |
| Oct 29, 2025 | 51.56 | 51.56 | 50.68 | 50.74 | 50.74 | -1.82% | - |
| Oct 28, 2025 | 50.40 | 51.86 | 50.40 | 51.68 | 51.68 | 1.29% | 70 |
| Oct 27, 2025 | 51.58 | 51.64 | 51.02 | 51.02 | 51.02 | -0.43% | 15 |
| Oct 24, 2025 | 51.22 | 51.24 | 51.14 | 51.24 | 51.24 | -3.32% | - |
| Oct 23, 2025 | 51.84 | 53.00 | 51.50 | 53.00 | 53.00 | - | - |
| Oct 22, 2025 | 51.40 | 53.00 | 51.40 | 53.00 | 53.00 | 4.95% | 528 |
| Oct 21, 2025 | 50.90 | 50.90 | 50.14 | 50.50 | 50.50 | 0.56% | 5 |
| Oct 20, 2025 | 49.17 | 50.26 | 49.17 | 50.22 | 50.22 | 4.04% | 100 |
| Oct 17, 2025 | 51.10 | 51.10 | 48.00 | 48.27 | 48.27 | -5.43% | 237 |
| Oct 16, 2025 | 49.86 | 51.18 | 49.86 | 51.04 | 51.04 | -0.27% | 292 |
| Oct 15, 2025 | 51.64 | 51.72 | 51.18 | 51.18 | 51.18 | -1.08% | - |
| Oct 14, 2025 | 52.76 | 52.76 | 50.02 | 51.74 | 51.74 | -2.34% | 396 |
| Oct 13, 2025 | 53.92 | 53.92 | 52.94 | 52.98 | 52.98 | -0.11% | - |
| Oct 10, 2025 | 55.30 | 55.30 | 53.04 | 53.04 | 53.04 | -4.43% | 20 |
| Oct 9, 2025 | 55.70 | 55.70 | 55.28 | 55.50 | 55.50 | -1.70% | 97 |
| Oct 8, 2025 | 56.12 | 56.46 | 56.04 | 56.46 | 56.46 | 3.03% | - |
| Oct 7, 2025 | 54.46 | 55.22 | 54.46 | 54.80 | 54.80 | -2.18% | - |
| Oct 6, 2025 | 57.00 | 57.00 | 55.78 | 56.02 | 56.02 | 0.04% | 140 |
| Oct 3, 2025 | 55.88 | 56.56 | 55.88 | 56.00 | 56.00 | 0.86% | 240 |
| Oct 2, 2025 | 54.14 | 55.52 | 54.14 | 55.52 | 55.52 | 4.13% | 168 |
| Oct 1, 2025 | 53.06 | 53.32 | 52.84 | 53.32 | 53.32 | -1.04% | - |
| Sep 30, 2025 | 54.16 | 54.16 | 53.14 | 53.88 | 53.88 | -0.63% | - |
| Sep 29, 2025 | 53.70 | 54.30 | 53.70 | 54.22 | 54.22 | 1.84% | 472 |