Leonardo DRS, Inc. (FRA:2VZ)
Germany
· Delayed Price · Currency is EUR 29.20
-0.10 (-0.34%)
At close: Dec 5, 2025
Leonardo DRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.82 | 29.30 | 28.82 | 29.30 | 29.30 | 4.64% | - |
| Dec 3, 2025 | 28.75 | 28.75 | 27.76 | 28.00 | 28.00 | -2.78% | 650 |
| Dec 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.71% | - |
| Dec 1, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.69% | - |
| Nov 28, 2025 | 29.00 | 29.10 | 28.60 | 29.10 | 29.10 | -0.68% | 150 |
| Nov 27, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Nov 26, 2025 | 29.15 | 29.30 | 29.15 | 29.30 | 29.30 | 0.41% | - |
| Nov 25, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.81% | - |
| Nov 24, 2025 | 28.70 | 28.70 | 28.05 | 28.66 | 28.66 | 0.88% | 900 |
| Nov 21, 2025 | 29.05 | 29.05 | 28.41 | 28.41 | 28.41 | -3.69% | - |
| Nov 20, 2025 | 29.36 | 29.50 | 29.36 | 29.50 | 29.50 | 1.37% | - |
| Nov 19, 2025 | 29.75 | 29.75 | 28.60 | 29.10 | 29.10 | -2.02% | 600 |
| Nov 18, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.98% | - |
| Nov 17, 2025 | 30.30 | 30.30 | 30.10 | 30.30 | 30.22 | 1.68% | 4 |
| Nov 14, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.72 | -0.07% | - |
| Nov 13, 2025 | 31.00 | 31.28 | 29.82 | 29.82 | 29.74 | -4.12% | 969 |
| Nov 12, 2025 | 31.00 | 31.10 | 31.00 | 31.10 | 31.02 | 0.16% | - |
| Nov 11, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.97 | 0.13% | - |
| Nov 10, 2025 | 30.39 | 31.01 | 30.39 | 31.01 | 30.93 | 3.64% | - |
| Nov 7, 2025 | 30.90 | 31.49 | 29.37 | 29.92 | 29.84 | -4.10% | 496 |
| Nov 6, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.12 | -1.58% | - |
| Nov 5, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.62 | -0.16% | - |
| Nov 4, 2025 | 31.80 | 31.80 | 31.50 | 31.75 | 31.67 | -0.22% | 2 |
| Nov 3, 2025 | 31.52 | 31.82 | 31.52 | 31.82 | 31.74 | 1.82% | 20 |
| Oct 31, 2025 | 30.99 | 31.25 | 30.99 | 31.25 | 31.17 | -2.07% | 120 |
| Oct 30, 2025 | 32.94 | 32.94 | 31.91 | 31.91 | 31.83 | -1.39% | 100 |
| Oct 29, 2025 | 33.93 | 33.93 | 32.35 | 32.36 | 32.28 | -7.12% | 64 |
| Oct 28, 2025 | 35.26 | 35.32 | 34.82 | 34.84 | 34.75 | -2.02% | 160 |
| Oct 27, 2025 | 34.67 | 35.56 | 34.67 | 35.56 | 35.47 | 2.24% | - |
| Oct 24, 2025 | 34.70 | 34.78 | 34.70 | 34.78 | 34.69 | 0.32% | - |
| Oct 23, 2025 | 33.99 | 34.67 | 33.99 | 34.67 | 34.58 | 0.78% | 2 |
| Oct 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.31 | - | 33 |
| Oct 21, 2025 | 33.89 | 34.40 | 33.89 | 34.40 | 34.31 | 0.79% | - |
| Oct 20, 2025 | 33.45 | 34.13 | 33.45 | 34.13 | 34.04 | 1.82% | - |
| Oct 17, 2025 | 33.24 | 33.52 | 33.24 | 33.52 | 33.43 | -2.98% | - |
| Oct 16, 2025 | 34.08 | 34.55 | 34.08 | 34.55 | 34.46 | -0.52% | 17 |
| Oct 15, 2025 | 37.35 | 38.80 | 34.73 | 34.73 | 34.64 | -5.98% | 2,514 |
| Oct 14, 2025 | 37.08 | 37.08 | 36.94 | 36.94 | 36.85 | -2.02% | - |
| Oct 13, 2025 | 37.07 | 37.70 | 37.07 | 37.70 | 37.60 | -1.26% | - |
| Oct 10, 2025 | 38.06 | 38.18 | 37.50 | 38.18 | 38.08 | -0.96% | 117 |
| Oct 9, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.45 | 0.86% | - |
| Oct 8, 2025 | 38.05 | 38.22 | 38.05 | 38.22 | 38.12 | -1.06% | - |
| Oct 7, 2025 | 38.19 | 39.56 | 38.19 | 38.63 | 38.53 | -0.28% | 17 |
| Oct 6, 2025 | 37.87 | 38.74 | 37.87 | 38.74 | 38.64 | 2.79% | 50 |
| Oct 3, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.59 | -2.00% | - |
| Oct 2, 2025 | 37.99 | 38.46 | 37.43 | 38.46 | 38.36 | 2.40% | 159 |
| Oct 1, 2025 | 37.99 | 37.99 | 37.56 | 37.56 | 37.46 | 1.21% | - |
| Sep 30, 2025 | 36.83 | 38.00 | 36.83 | 37.11 | 37.01 | -1.04% | 2 |
| Sep 29, 2025 | 38.50 | 38.62 | 37.50 | 37.50 | 37.40 | 2.85% | 45 |
| Sep 26, 2025 | 35.90 | 36.46 | 35.90 | 36.46 | 36.37 | 1.11% | 10 |
| Sep 25, 2025 | 35.82 | 36.06 | 35.82 | 36.06 | 35.97 | -0.85% | 80 |
| Sep 24, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.28 | 1.06% | - |
| Sep 23, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.90 | 4.08% | - |
| Sep 22, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.49 | -3.30% | - |
| Sep 19, 2025 | 35.73 | 37.22 | 35.73 | 35.76 | 35.67 | 1.50% | 16 |
| Sep 18, 2025 | 34.89 | 36.12 | 34.89 | 35.23 | 35.14 | 0.31% | 11 |
| Sep 17, 2025 | 34.88 | 36.27 | 34.88 | 35.12 | 35.03 | -0.34% | 100 |
| Sep 16, 2025 | 35.19 | 35.24 | 35.19 | 35.24 | 35.15 | -0.73% | - |
| Sep 15, 2025 | 35.51 | 36.85 | 35.50 | 35.50 | 35.41 | 0.14% | 74 |
| Sep 12, 2025 | 35.05 | 35.82 | 35.05 | 35.45 | 35.36 | -1.03% | 20 |
| Sep 11, 2025 | 35.50 | 35.82 | 35.21 | 35.82 | 35.73 | 0.90% | 372 |
| Sep 10, 2025 | 34.60 | 35.50 | 34.60 | 35.50 | 35.41 | 2.60% | 14 |
| Sep 9, 2025 | 34.63 | 34.67 | 34.60 | 34.60 | 34.51 | 0.29% | 75 |
| Sep 8, 2025 | 34.75 | 34.75 | 34.50 | 34.50 | 34.41 | 0.03% | 200 |
| Sep 5, 2025 | 34.80 | 34.80 | 34.49 | 34.49 | 34.40 | -2.18% | - |
| Sep 4, 2025 | 35.47 | 35.47 | 35.26 | 35.26 | 35.17 | -1.65% | - |
| Sep 3, 2025 | 35.92 | 35.98 | 35.59 | 35.85 | 35.76 | 1.90% | 380 |
| Sep 2, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.09 | -1.73% | - |
| Sep 1, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.71 | -4.15% | - |
| Aug 29, 2025 | 35.94 | 37.35 | 35.94 | 37.35 | 37.25 | 3.89% | 8 |
| Aug 28, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.86 | -0.69% | - |
| Aug 27, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.11 | 0.84% | - |
| Aug 26, 2025 | 35.60 | 35.90 | 34.50 | 35.90 | 35.81 | 1.70% | 280 |
| Aug 25, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.21 | 0.86% | - |
| Aug 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | 0.29% | - |
| Aug 21, 2025 | 35.04 | 35.05 | 34.90 | 34.90 | 34.81 | 0.87% | 953 |
| Aug 20, 2025 | 35.65 | 35.65 | 34.25 | 34.60 | 34.51 | -5.59% | 1,295 |
| Aug 19, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.48 | 1.52% | - |
| Aug 18, 2025 | 36.02 | 36.10 | 34.91 | 36.10 | 35.93 | 1.35% | 700 |
| Aug 15, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.45 | -1.06% | - |
| Aug 14, 2025 | 35.90 | 36.00 | 35.90 | 36.00 | 35.83 | 2.24% | - |
| Aug 13, 2025 | 36.00 | 36.05 | 35.21 | 35.21 | 35.05 | -2.19% | 1,500 |
| Aug 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.83 | 0.28% | - |
| Aug 11, 2025 | 35.70 | 35.90 | 35.70 | 35.90 | 35.73 | 0.84% | - |
| Aug 8, 2025 | 35.53 | 35.60 | 35.52 | 35.60 | 35.43 | 2.48% | 15 |
| Aug 7, 2025 | 35.70 | 36.93 | 34.74 | 34.74 | 34.58 | -3.18% | 53 |
| Aug 6, 2025 | 36.30 | 36.30 | 35.14 | 35.88 | 35.71 | -0.86% | 1,247 |
| Aug 5, 2025 | 37.00 | 37.00 | 36.19 | 36.19 | 36.02 | -1.63% | 2,302 |
| Aug 4, 2025 | 35.80 | 37.67 | 35.80 | 36.79 | 36.62 | 6.05% | 1,252 |
| Aug 1, 2025 | 35.73 | 37.10 | 34.56 | 34.69 | 34.53 | -4.85% | 60 |
| Jul 31, 2025 | 38.04 | 38.04 | 36.46 | 36.46 | 36.29 | -3.42% | 190 |
| Jul 30, 2025 | 41.25 | 41.25 | 37.75 | 37.75 | 37.57 | -9.25% | 2,565 |
| Jul 29, 2025 | 41.10 | 42.56 | 41.10 | 41.60 | 41.41 | 1.02% | 13 |
| Jul 28, 2025 | 41.01 | 41.18 | 41.01 | 41.18 | 40.99 | 1.68% | - |
| Jul 25, 2025 | 40.02 | 41.61 | 39.62 | 40.50 | 40.31 | 1.10% | 63 |
| Jul 24, 2025 | 39.59 | 41.27 | 39.59 | 40.06 | 39.87 | 1.19% | 30 |
| Jul 23, 2025 | 38.96 | 39.59 | 38.96 | 39.59 | 39.41 | 2.67% | - |
| Jul 22, 2025 | 40.01 | 40.01 | 38.56 | 38.56 | 38.38 | -6.20% | - |
| Jul 21, 2025 | 41.02 | 41.11 | 40.03 | 41.11 | 40.92 | -0.96% | 1,015 |
| Jul 18, 2025 | 41.19 | 41.51 | 41.19 | 41.51 | 41.32 | -0.26% | - |