Leonardo S.p.a. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	47.24	47.24	46.38	46.38	46.38	0.30%	-
Dec 16, 2025	46.76	46.76	45.78	46.24	46.24	-4.19%	-
Dec 15, 2025	47.68	48.26	47.58	48.26	48.26	-0.06%	70
Dec 12, 2025	47.93	48.29	47.93	48.29	48.29	1.03%	-
Dec 11, 2025	48.57	48.72	47.80	47.80	47.80	-1.65%	50
Dec 10, 2025	48.82	48.82	48.45	48.60	48.60	-2.11%	10
Dec 9, 2025	48.90	49.87	48.90	49.65	49.65	2.94%	62
Dec 8, 2025	47.43	48.23	47.43	48.23	48.23	1.94%	-
Dec 5, 2025	47.36	47.84	47.10	47.31	47.31	-0.02%	925
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