Leonardo S.p.a. (ETR:FMNB)
Germany
· Delayed Price · Currency is EUR 56.46
-4.44 (-7.29%)
At close: Mar 5, 2026
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 58.88 | 60.90 | 58.86 | 60.90 | 60.90 | 5.07% | 4,624 |
| Mar 3, 2026 | 58.72 | 58.88 | 57.18 | 57.96 | 57.96 | -0.48% | 3,852 |
| Mar 2, 2026 | 60.00 | 60.00 | 58.24 | 58.24 | 58.24 | 2.61% | 6,239 |
| Feb 27, 2026 | 56.92 | 57.30 | 56.46 | 56.76 | 56.76 | 0.89% | 2,539 |
| Feb 26, 2026 | 57.68 | 58.00 | 55.54 | 56.26 | 56.26 | -0.67% | 937 |
| Feb 25, 2026 | 58.56 | 59.12 | 56.44 | 56.64 | 56.64 | -4.26% | 5,635 |
| Feb 24, 2026 | 58.28 | 59.18 | 58.02 | 59.16 | 59.16 | 2.35% | 3,355 |
| Feb 23, 2026 | 58.32 | 58.54 | 57.54 | 57.80 | 57.80 | -2.30% | 3,619 |
| Feb 20, 2026 | 58.98 | 59.66 | 58.84 | 59.16 | 59.16 | 0.07% | 4,326 |
| Feb 19, 2026 | 57.72 | 59.12 | 57.64 | 59.12 | 59.12 | 1.79% | 1,886 |
| Feb 18, 2026 | 56.60 | 58.28 | 56.60 | 58.08 | 58.08 | 4.69% | 5,595 |
| Feb 17, 2026 | 55.94 | 55.94 | 54.54 | 55.48 | 55.48 | -1.56% | 12,918 |
| Feb 16, 2026 | 54.56 | 56.36 | 54.56 | 56.36 | 56.36 | 3.37% | 879 |
| Feb 13, 2026 | 53.66 | 54.52 | 53.26 | 54.52 | 54.52 | 0.37% | 2,603 |
| Feb 12, 2026 | 53.92 | 54.32 | 53.44 | 54.32 | 54.32 | -1.24% | 343 |
| Feb 11, 2026 | 52.86 | 55.00 | 52.56 | 55.00 | 55.00 | 2.54% | 3,240 |
| Feb 10, 2026 | 54.54 | 54.54 | 53.46 | 53.64 | 53.64 | -1.94% | 2,363 |
| Feb 9, 2026 | 54.74 | 54.76 | 54.14 | 54.70 | 54.70 | 1.41% | 954 |
| Feb 6, 2026 | 52.60 | 53.94 | 52.08 | 53.94 | 53.94 | 1.58% | 4,539 |
| Feb 5, 2026 | 52.84 | 54.24 | 52.68 | 53.10 | 53.10 | -1.08% | 13,677 |
| Feb 4, 2026 | 55.94 | 56.30 | 53.68 | 53.68 | 53.68 | -4.62% | 3,862 |
| Feb 3, 2026 | 56.38 | 57.00 | 56.20 | 56.28 | 56.28 | 0.79% | 3,846 |
| Feb 2, 2026 | 55.80 | 56.26 | 55.74 | 55.84 | 55.84 | -0.78% | 1,204 |
| Jan 30, 2026 | 55.92 | 56.40 | 55.74 | 56.28 | 56.28 | 1.04% | 3,906 |
| Jan 29, 2026 | 57.64 | 57.64 | 55.70 | 55.70 | 55.70 | -3.50% | 2,465 |
| Jan 28, 2026 | 57.94 | 58.16 | 57.16 | 57.72 | 57.72 | 0.10% | 3,126 |
| Jan 27, 2026 | 56.58 | 57.68 | 56.06 | 57.66 | 57.66 | 2.02% | 1,004 |
| Jan 26, 2026 | 58.00 | 58.00 | 56.32 | 56.52 | 56.52 | -2.21% | 7,253 |
| Jan 23, 2026 | 56.52 | 58.02 | 56.52 | 57.80 | 57.80 | 2.92% | 2,088 |
| Jan 22, 2026 | 56.72 | 57.82 | 56.16 | 56.16 | 56.16 | -2.50% | 7,922 |
| Jan 21, 2026 | 59.24 | 59.30 | 57.60 | 57.60 | 57.60 | -3.65% | 754 |
| Jan 20, 2026 | 59.18 | 59.82 | 58.38 | 59.78 | 59.78 | 0.07% | 4,799 |
| Jan 19, 2026 | 60.68 | 60.92 | 59.62 | 59.74 | 59.74 | 1.32% | 12,127 |
| Jan 16, 2026 | 58.08 | 59.48 | 58.08 | 58.96 | 58.96 | 1.38% | 1,596 |
| Jan 15, 2026 | 57.90 | 58.26 | 57.26 | 58.16 | 58.16 | 0.48% | 2,854 |
| Jan 14, 2026 | 58.34 | 58.74 | 57.58 | 57.88 | 57.88 | -1.36% | 3,250 |
| Jan 13, 2026 | 57.96 | 59.30 | 57.96 | 58.68 | 58.68 | -0.03% | 12,418 |
| Jan 12, 2026 | 59.32 | 59.92 | 58.58 | 58.70 | 58.70 | 0.48% | 6,270 |
| Jan 9, 2026 | 58.90 | 59.04 | 57.90 | 58.42 | 58.42 | -0.92% | 4,232 |
| Jan 8, 2026 | 59.26 | 60.10 | 57.48 | 58.96 | 58.96 | 1.73% | 16,373 |
| Jan 7, 2026 | 55.78 | 57.96 | 55.70 | 57.96 | 57.96 | 7.06% | 13,159 |
| Jan 6, 2026 | 54.38 | 55.28 | 53.76 | 54.14 | 54.14 | -0.51% | 3,311 |
| Jan 5, 2026 | 53.82 | 54.60 | 53.82 | 54.42 | 54.42 | 5.88% | 16,432 |
| Jan 2, 2026 | 49.38 | 51.40 | 49.36 | 51.40 | 51.40 | 5.22% | 3,384 |
| Dec 30, 2025 | 48.72 | 48.96 | 48.61 | 48.85 | 48.85 | 3.45% | 8,768 |
| Dec 29, 2025 | 47.57 | 48.45 | 47.22 | 47.22 | 47.22 | -5.01% | 7,212 |
| Dec 23, 2025 | 49.86 | 50.08 | 49.38 | 49.71 | 49.71 | 0.87% | 932 |
| Dec 22, 2025 | 49.14 | 49.42 | 48.90 | 49.28 | 49.28 | 0.10% | 2,285 |
| Dec 19, 2025 | 48.69 | 49.34 | 48.69 | 49.23 | 49.23 | 2.22% | 2,177 |
| Dec 18, 2025 | 46.53 | 48.29 | 46.53 | 48.16 | 48.16 | 3.88% | 3,173 |
| Dec 17, 2025 | 46.58 | 46.91 | 46.28 | 46.36 | 46.36 | 0.15% | 1,100 |
| Dec 16, 2025 | 46.75 | 46.75 | 45.78 | 46.29 | 46.29 | -4.26% | 4,907 |
| Dec 15, 2025 | 47.52 | 48.35 | 47.42 | 48.35 | 48.35 | 1.68% | 1,123 |
| Dec 12, 2025 | 48.03 | 48.51 | 47.55 | 47.55 | 47.55 | -0.21% | 498 |
| Dec 11, 2025 | 48.47 | 48.75 | 47.65 | 47.65 | 47.65 | -1.28% | 4,413 |
| Dec 10, 2025 | 48.84 | 48.92 | 48.18 | 48.27 | 48.27 | -2.37% | 3,944 |
| Dec 9, 2025 | 48.56 | 50.00 | 48.54 | 49.44 | 49.44 | 2.51% | 3,109 |
| Dec 8, 2025 | 47.85 | 48.23 | 47.55 | 48.23 | 48.23 | 1.92% | 2,171 |
| Dec 5, 2025 | 47.46 | 47.83 | 46.80 | 47.32 | 47.32 | -0.11% | 6,856 |
| Dec 4, 2025 | 46.91 | 47.37 | 46.69 | 47.37 | 47.37 | 1.57% | 3,365 |
| Dec 3, 2025 | 46.97 | 46.97 | 46.39 | 46.64 | 46.64 | 0.54% | 5,091 |
| Dec 2, 2025 | 45.71 | 46.46 | 44.98 | 46.39 | 46.39 | 3.09% | 4,573 |
| Dec 1, 2025 | 45.90 | 46.46 | 45.00 | 45.00 | 45.00 | -4.70% | 7,588 |
| Nov 28, 2025 | 46.28 | 47.22 | 45.95 | 47.22 | 47.22 | 2.36% | 24,951 |
| Nov 27, 2025 | 46.23 | 46.48 | 45.65 | 46.13 | 46.13 | 1.05% | 12,534 |
| Nov 26, 2025 | 45.85 | 46.02 | 45.27 | 45.65 | 45.65 | 1.33% | 5,594 |
| Nov 25, 2025 | 45.21 | 45.82 | 44.49 | 45.05 | 45.05 | -0.16% | 7,818 |
| Nov 24, 2025 | 44.96 | 45.72 | 44.86 | 45.12 | 45.12 | -1.98% | 16,811 |
| Nov 21, 2025 | 47.53 | 47.70 | 46.03 | 46.03 | 46.03 | -6.56% | 18,100 |
| Nov 20, 2025 | 49.00 | 49.99 | 48.27 | 49.26 | 49.26 | 2.56% | 1,228 |
| Nov 19, 2025 | 50.14 | 50.56 | 47.52 | 48.03 | 48.03 | -3.77% | 18,039 |
| Nov 18, 2025 | 50.06 | 51.84 | 49.91 | 49.91 | 49.91 | -2.41% | 9,780 |
| Nov 17, 2025 | 50.66 | 51.78 | 50.66 | 51.14 | 51.14 | 1.27% | 2,690 |
| Nov 14, 2025 | 50.34 | 50.50 | 49.25 | 50.50 | 50.50 | -1.33% | 6,988 |
| Nov 13, 2025 | 50.12 | 51.90 | 50.12 | 51.18 | 51.18 | 2.32% | 2,432 |
| Nov 12, 2025 | 49.99 | 50.46 | 49.68 | 50.02 | 50.02 | 0.30% | 4,473 |
| Nov 11, 2025 | 49.69 | 50.24 | 49.28 | 49.87 | 49.87 | -2.33% | 1,302 |
| Nov 10, 2025 | 51.24 | 51.50 | 50.66 | 51.06 | 51.06 | 1.31% | 4,274 |
| Nov 7, 2025 | 49.20 | 51.00 | 49.10 | 50.40 | 50.40 | 2.15% | 8,198 |
| Nov 6, 2025 | 51.12 | 51.12 | 48.83 | 49.34 | 49.34 | -3.78% | 6,291 |
| Nov 5, 2025 | 50.70 | 52.10 | 49.70 | 51.28 | 51.28 | -0.08% | 12,396 |
| Nov 4, 2025 | 50.90 | 51.32 | 50.78 | 51.32 | 51.32 | -0.77% | 3,652 |
| Nov 3, 2025 | 51.24 | 52.12 | 51.12 | 51.72 | 51.72 | 2.05% | 2,299 |
| Oct 31, 2025 | 50.52 | 51.16 | 50.34 | 50.68 | 50.68 | 1.36% | 1,349 |
| Oct 30, 2025 | 50.70 | 51.10 | 50.00 | 50.00 | 50.00 | -0.87% | 1,036 |
| Oct 29, 2025 | 51.58 | 51.58 | 50.44 | 50.44 | 50.44 | -2.13% | 2,632 |
| Oct 28, 2025 | 50.40 | 51.86 | 50.22 | 51.54 | 51.54 | 1.38% | 978 |
| Oct 27, 2025 | 51.50 | 52.04 | 50.74 | 50.84 | 50.84 | -0.86% | 3,049 |
| Oct 24, 2025 | 51.92 | 51.92 | 51.00 | 51.28 | 51.28 | 1.14% | 1,610 |
| Oct 23, 2025 | 51.84 | 52.12 | 50.70 | 50.70 | 50.70 | -0.67% | 2,719 |
| Oct 22, 2025 | 52.00 | 52.52 | 50.72 | 51.04 | 51.04 | 0.31% | 5,963 |
| Oct 21, 2025 | 50.84 | 50.88 | 50.22 | 50.88 | 50.88 | 1.31% | 593 |
| Oct 20, 2025 | 49.00 | 50.38 | 49.00 | 50.22 | 50.22 | 4.26% | 2,540 |
| Oct 17, 2025 | 48.60 | 49.25 | 47.77 | 48.17 | 48.17 | -5.59% | 13,072 |
| Oct 16, 2025 | 49.68 | 51.28 | 49.68 | 51.02 | 51.02 | 1.23% | 4,032 |
| Oct 15, 2025 | 51.94 | 51.94 | 50.16 | 50.40 | 50.40 | -3.63% | 7,076 |
| Oct 14, 2025 | 52.10 | 52.40 | 51.00 | 52.30 | 52.30 | -1.10% | 4,457 |
| Oct 13, 2025 | 53.20 | 53.20 | 52.48 | 52.88 | 52.88 | -0.04% | 5,402 |
| Oct 10, 2025 | 55.40 | 55.40 | 52.24 | 52.90 | 52.90 | -4.82% | 12,553 |
| Oct 9, 2025 | 55.52 | 56.00 | 55.14 | 55.58 | 55.58 | 0.80% | 3,784 |