Leonardo S.p.a. (VIE:LDO)
Austria · Delayed Price · Currency is EUR 49.60
+0.12 (0.24%)
At close: Dec 23, 2025
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |