Leonardo S.p.a. (FRA:FMN)
Germany
· Delayed Price · Currency is EUR 23.60
+0.40 (1.72%)
At close: Dec 5, 2025
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Dec 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Dec 2, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | - | 278 |
| Dec 1, 2025 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -0.87% | 225 |
| Nov 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Nov 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Nov 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Nov 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Nov 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -4.31% | 441 |
| Nov 21, 2025 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | -2.52% | 300 |
| Nov 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | 4 |
| Nov 19, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -1.63% | 100 |
| Nov 18, 2025 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -0.81% | 20 |
| Nov 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Nov 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | 70 |
| Nov 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Nov 12, 2025 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 0.80% | 100 |
| Nov 11, 2025 | 25.00 | 25.60 | 25.00 | 25.00 | 25.00 | -1.57% | 118 |
| Nov 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| Nov 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Nov 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Nov 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Nov 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | 4 |
| Nov 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 5 |
| Oct 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Oct 30, 2025 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | -0.78% | 58 |
| Oct 29, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 2.38% | 15 |
| Oct 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.82% | - |
| Oct 27, 2025 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 3.15% | 500 |
| Oct 24, 2025 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -0.78% | 57 |
| Oct 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Oct 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Oct 21, 2025 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 4.92% | 3 |
| Oct 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | 200 |
| Oct 17, 2025 | 24.20 | 24.40 | 24.00 | 24.00 | 24.00 | -3.23% | 1,258 |
| Oct 16, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Oct 15, 2025 | 26.20 | 26.20 | 24.80 | 24.80 | 24.80 | -3.88% | 40 |
| Oct 14, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -3.73% | 57 |
| Oct 13, 2025 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 3.08% | 80 |
| Oct 10, 2025 | 27.40 | 27.40 | 26.00 | 26.00 | 26.00 | -7.14% | 40 |
| Oct 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | 40 |
| Oct 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Oct 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Oct 6, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | - | 64 |
| Oct 3, 2025 | 28.00 | 28.40 | 28.00 | 28.20 | 28.20 | 0.71% | 59 |
| Oct 2, 2025 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | 4.48% | 444 |
| Oct 1, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | -1.47% | 85 |
| Sep 30, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | - | 920 |
| Sep 29, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 3.82% | 32 |
| Sep 26, 2025 | 26.20 | 26.60 | 26.00 | 26.20 | 26.20 | - | 474 |
| Sep 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | 150 |
| Sep 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Sep 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | 4 |
| Sep 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Sep 19, 2025 | 25.00 | 25.20 | 24.80 | 25.20 | 25.20 | 1.61% | 430 |
| Sep 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | - |
| Sep 17, 2025 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | -0.78% | 12 |
| Sep 16, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | 40 |
| Sep 15, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.84% | 807 |
| Sep 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Sep 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 3 |
| Sep 10, 2025 | 23.40 | 24.40 | 23.40 | 24.40 | 24.40 | 4.27% | 1,218 |
| Sep 9, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - | 40 |
| Sep 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Sep 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Sep 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Sep 2, 2025 | 25.40 | 25.40 | 24.20 | 24.60 | 24.60 | -1.60% | 160 |
| Sep 1, 2025 | 24.20 | 25.20 | 24.20 | 25.00 | 25.00 | 2.46% | 599 |
| Aug 29, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | - | 9 |
| Aug 28, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 1.67% | 100 |
| Aug 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | 150 |
| Aug 26, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Aug 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | 7 |
| Aug 22, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 6.25% | 12 |
| Aug 21, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 3.70% | 100 |
| Aug 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Aug 19, 2025 | 24.00 | 24.00 | 21.80 | 21.80 | 21.80 | -12.10% | 600 |
| Aug 18, 2025 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 4.20% | 70 |
| Aug 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 14, 2025 | 23.00 | 24.00 | 23.00 | 23.80 | 23.80 | 3.48% | 260 |
| Aug 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | - |
| Aug 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Aug 11, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | -3.45% | 1,300 |
| Aug 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | 11 |
| Aug 7, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -3.25% | 600 |
| Aug 6, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | 2.50% | 500 |
| Aug 5, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 3.45% | 770 |
| Aug 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 650 |
| Aug 1, 2025 | 23.40 | 23.40 | 22.60 | 23.00 | 23.00 | -4.96% | 3,001 |
| Jul 31, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 3,300 |
| Jul 30, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 3.45% | 300 |
| Jul 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | 62 |
| Jul 28, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -1.68% | 28 |
| Jul 25, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | -0.83% | 50 |
| Jul 24, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 920 |
| Jul 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Jul 22, 2025 | 24.00 | 24.20 | 23.80 | 23.80 | 23.80 | -2.46% | 1,741 |
| Jul 21, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 3.39% | 320 |
| Jul 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |