Leonardo S.p.a. (FRA:FMNB)
Germany
· Delayed Price · Currency is EUR 47.25
+0.02 (0.04%)
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 | 46.73 | 47.26 | 46.73 | 47.23 | 47.23 | 1.33% | 1,637 |
| Dec 3, 2025 | 47.23 | 47.23 | 46.38 | 46.61 | 46.61 | 1.13% | 2,065 |
| Dec 2, 2025 | 45.30 | 46.61 | 45.00 | 46.09 | 46.09 | 1.36% | 1,890 |
| Dec 1, 2025 | 47.10 | 47.13 | 45.27 | 45.47 | 45.47 | -3.48% | 2,754 |
| Nov 28, 2025 | 46.47 | 47.12 | 46.00 | 47.11 | 47.11 | 1.44% | 1,998 |
| Nov 27, 2025 | 45.66 | 46.44 | 45.66 | 46.44 | 46.44 | 1.80% | 1,684 |
| Nov 26, 2025 | 45.31 | 46.44 | 45.24 | 45.62 | 45.62 | 0.75% | 2,719 |
| Nov 25, 2025 | 45.08 | 45.79 | 44.66 | 45.28 | 45.28 | 1.52% | 5,418 |
| Nov 24, 2025 | 43.88 | 45.53 | 43.63 | 44.60 | 44.60 | -2.87% | 12,854 |
| Nov 21, 2025 | 48.11 | 48.11 | 45.35 | 45.92 | 45.92 | -5.44% | 4,910 |
| Nov 20, 2025 | 48.06 | 49.95 | 48.06 | 48.56 | 48.56 | 2.17% | 2,303 |
| Nov 19, 2025 | 50.22 | 50.60 | 47.52 | 47.53 | 47.53 | -5.51% | 5,145 |
| Nov 18, 2025 | 50.76 | 51.62 | 49.99 | 50.30 | 50.30 | -0.79% | 3,017 |
| Nov 17, 2025 | 50.06 | 51.66 | 50.06 | 50.70 | 50.70 | 0.60% | 2,051 |
| Nov 14, 2025 | 51.08 | 51.08 | 49.35 | 50.40 | 50.40 | -1.37% | 1,100 |
| Nov 13, 2025 | 49.72 | 51.56 | 49.72 | 51.10 | 51.10 | 1.55% | 3,551 |
| Nov 12, 2025 | 49.56 | 50.34 | 49.56 | 50.32 | 50.32 | 1.00% | 1,569 |
| Nov 11, 2025 | 50.58 | 50.58 | 49.46 | 49.82 | 49.82 | -2.01% | 3,506 |
| Nov 10, 2025 | 51.26 | 51.52 | 50.72 | 50.84 | 50.84 | 0.63% | 1,413 |
| Nov 7, 2025 | 49.52 | 51.00 | 49.31 | 50.52 | 50.52 | 1.94% | 1,979 |
| Nov 6, 2025 | 50.48 | 50.48 | 49.00 | 49.56 | 49.56 | -2.25% | 3,242 |
| Nov 5, 2025 | 51.00 | 51.66 | 49.68 | 50.70 | 50.70 | -0.67% | 2,458 |
| Nov 4, 2025 | 51.28 | 51.28 | 50.80 | 51.04 | 51.04 | -1.85% | 1,833 |
| Nov 3, 2025 | 50.82 | 52.02 | 50.82 | 52.00 | 52.00 | 2.40% | 5,274 |
| Oct 31, 2025 | 50.38 | 51.22 | 50.38 | 50.78 | 50.78 | 0.55% | 1,131 |
| Oct 30, 2025 | 51.08 | 51.08 | 50.30 | 50.50 | 50.50 | -0.36% | 1,817 |
| Oct 29, 2025 | 51.86 | 51.86 | 50.68 | 50.68 | 50.68 | -2.12% | 371 |
| Oct 28, 2025 | 50.70 | 51.98 | 50.54 | 51.78 | 51.78 | 1.25% | 2,262 |
| Oct 27, 2025 | 51.54 | 51.80 | 50.80 | 51.14 | 51.14 | -0.04% | 2,240 |
| Oct 24, 2025 | 52.10 | 52.28 | 51.00 | 51.16 | 51.16 | -0.62% | 2,642 |
| Oct 23, 2025 | 51.82 | 52.02 | 51.34 | 51.48 | 51.48 | 1.54% | 5,031 |
| Oct 22, 2025 | 50.72 | 52.44 | 50.42 | 50.70 | 50.70 | -0.12% | 907 |
| Oct 21, 2025 | 50.14 | 50.96 | 50.14 | 50.76 | 50.76 | 0.59% | 2,108 |
| Oct 20, 2025 | 48.95 | 50.46 | 48.85 | 50.46 | 50.46 | 4.15% | 6,869 |
| Oct 17, 2025 | 49.03 | 49.25 | 47.83 | 48.45 | 48.45 | -2.75% | 10,208 |
| Oct 16, 2025 | 49.86 | 51.40 | 49.51 | 49.82 | 49.82 | -0.10% | 3,691 |
| Oct 15, 2025 | 52.64 | 52.64 | 49.60 | 49.87 | 49.87 | -4.86% | 7,954 |
| Oct 14, 2025 | 52.26 | 52.42 | 51.00 | 52.42 | 52.42 | -0.30% | 3,908 |
| Oct 13, 2025 | 52.44 | 53.20 | 52.38 | 52.58 | 52.58 | -0.27% | 2,235 |
| Oct 10, 2025 | 55.46 | 55.46 | 52.38 | 52.72 | 52.72 | -4.60% | 5,991 |
| Oct 9, 2025 | 56.34 | 56.48 | 55.18 | 55.26 | 55.26 | -1.85% | 2,414 |
| Oct 8, 2025 | 54.92 | 56.56 | 54.92 | 56.30 | 56.30 | 2.25% | 2,414 |
| Oct 7, 2025 | 55.32 | 55.46 | 54.48 | 55.06 | 55.06 | -0.76% | 1,445 |
| Oct 6, 2025 | 56.74 | 56.78 | 55.00 | 55.48 | 55.48 | -0.82% | 3,559 |
| Oct 3, 2025 | 55.54 | 56.60 | 55.54 | 55.94 | 55.94 | 0.68% | 6,309 |
| Oct 2, 2025 | 53.98 | 55.56 | 53.98 | 55.56 | 55.56 | 2.89% | 7,764 |
| Oct 1, 2025 | 53.54 | 54.06 | 52.64 | 54.00 | 54.00 | -0.15% | 1,732 |
| Sep 30, 2025 | 54.48 | 54.64 | 53.00 | 54.08 | 54.08 | -0.41% | 2,945 |
| Sep 29, 2025 | 53.92 | 54.44 | 53.00 | 54.30 | 54.30 | 2.26% | 8,485 |
| Sep 26, 2025 | 52.98 | 53.58 | 52.42 | 53.10 | 53.10 | 0.42% | 2,734 |
| Sep 25, 2025 | 52.78 | 52.98 | 52.12 | 52.88 | 52.88 | 0.38% | 3,127 |
| Sep 24, 2025 | 51.04 | 52.80 | 51.04 | 52.68 | 52.68 | 3.70% | 7,528 |
| Sep 23, 2025 | 51.70 | 52.00 | 50.58 | 50.80 | 50.80 | -1.51% | 2,527 |
| Sep 22, 2025 | 50.02 | 51.70 | 50.02 | 51.58 | 51.58 | 3.33% | 2,205 |
| Sep 19, 2025 | 50.24 | 50.24 | 49.47 | 49.92 | 49.92 | 0.24% | 6,737 |
| Sep 18, 2025 | 49.78 | 50.50 | 49.47 | 49.80 | 49.80 | 0.34% | 2,175 |
| Sep 17, 2025 | 51.00 | 51.02 | 49.45 | 49.63 | 49.63 | -2.95% | 2,036 |
| Sep 16, 2025 | 52.26 | 52.74 | 50.18 | 51.14 | 51.14 | -2.37% | 5,715 |
| Sep 15, 2025 | 50.80 | 52.38 | 50.80 | 52.38 | 52.38 | 4.22% | 7,565 |
| Sep 12, 2025 | 49.92 | 50.48 | 49.32 | 50.26 | 50.26 | 1.54% | 5,746 |
| Sep 11, 2025 | 48.51 | 49.78 | 48.07 | 49.50 | 49.50 | 2.46% | 7,142 |
| Sep 10, 2025 | 47.27 | 48.49 | 47.27 | 48.31 | 48.31 | 2.33% | 2,320 |
| Sep 9, 2025 | 47.41 | 47.42 | 46.60 | 47.21 | 47.21 | -0.63% | 791 |
| Sep 8, 2025 | 47.03 | 48.14 | 47.03 | 47.51 | 47.51 | 1.17% | 3,120 |
| Sep 5, 2025 | 47.50 | 48.06 | 46.96 | 46.96 | 46.96 | -0.97% | 1,985 |
| Sep 4, 2025 | 49.07 | 49.07 | 47.29 | 47.42 | 47.42 | -3.05% | 4,770 |
| Sep 3, 2025 | 49.09 | 49.79 | 48.91 | 48.91 | 48.91 | 0.12% | 1,877 |
| Sep 2, 2025 | 50.96 | 51.00 | 48.47 | 48.85 | 48.85 | -4.03% | 1,774 |
| Sep 1, 2025 | 48.84 | 50.90 | 48.84 | 50.90 | 50.90 | 3.98% | 9,516 |
| Aug 29, 2025 | 48.05 | 49.45 | 48.05 | 48.95 | 48.95 | 1.43% | 2,627 |
| Aug 28, 2025 | 47.97 | 48.72 | 47.77 | 48.26 | 48.26 | -0.19% | 1,926 |
| Aug 27, 2025 | 48.29 | 48.80 | 47.94 | 48.35 | 48.35 | 0.10% | 872 |
| Aug 26, 2025 | 47.82 | 48.55 | 47.82 | 48.30 | 48.30 | - | 8,981 |
| Aug 25, 2025 | 46.88 | 48.70 | 46.88 | 48.30 | 48.30 | 2.81% | 14,389 |
| Aug 22, 2025 | 47.25 | 47.72 | 46.98 | 46.98 | 46.98 | -0.15% | 14,523 |
| Aug 21, 2025 | 45.15 | 47.08 | 45.15 | 47.05 | 47.05 | 5.73% | 6,322 |
| Aug 20, 2025 | 43.70 | 44.88 | 42.50 | 44.50 | 44.50 | 0.09% | 8,955 |
| Aug 19, 2025 | 48.09 | 48.52 | 44.11 | 44.46 | 44.46 | -9.14% | 9,088 |
| Aug 18, 2025 | 47.98 | 49.56 | 47.98 | 48.93 | 48.93 | 5.41% | 5,913 |
| Aug 15, 2025 | 47.94 | 47.94 | 45.96 | 46.42 | 46.42 | -3.53% | 8,402 |
| Aug 14, 2025 | 46.31 | 48.16 | 46.31 | 48.12 | 48.12 | 3.93% | 4,005 |
| Aug 13, 2025 | 46.39 | 47.33 | 46.30 | 46.30 | 46.30 | 0.24% | 1,708 |
| Aug 12, 2025 | 44.88 | 46.19 | 44.88 | 46.19 | 46.19 | 3.24% | 8,353 |
| Aug 11, 2025 | 44.59 | 45.66 | 43.71 | 44.74 | 44.74 | -1.30% | 14,949 |
| Aug 8, 2025 | 46.98 | 47.31 | 45.20 | 45.33 | 45.33 | -3.33% | 8,993 |
| Aug 7, 2025 | 49.08 | 49.10 | 46.20 | 46.89 | 46.89 | -4.73% | 10,682 |
| Aug 6, 2025 | 48.16 | 49.46 | 47.77 | 49.22 | 49.22 | 2.63% | 2,611 |
| Aug 5, 2025 | 47.20 | 48.50 | 47.05 | 47.96 | 47.96 | 1.48% | 2,575 |
| Aug 4, 2025 | 46.65 | 47.67 | 46.48 | 47.26 | 47.26 | 2.32% | 27,282 |
| Aug 1, 2025 | 47.13 | 47.13 | 45.48 | 46.19 | 46.19 | -2.92% | 5,650 |
| Jul 31, 2025 | 48.38 | 49.00 | 47.24 | 47.58 | 47.58 | -1.04% | 5,495 |
| Jul 30, 2025 | 47.98 | 48.81 | 46.98 | 48.08 | 48.08 | 0.84% | 3,084 |
| Jul 29, 2025 | 46.59 | 47.91 | 46.45 | 47.68 | 47.68 | 3.18% | 14,023 |
| Jul 28, 2025 | 47.74 | 47.74 | 46.00 | 46.21 | 46.21 | -3.14% | 5,323 |
| Jul 25, 2025 | 47.29 | 48.00 | 47.29 | 47.71 | 47.71 | 0.36% | 6,046 |
| Jul 24, 2025 | 48.60 | 49.28 | 47.38 | 47.54 | 47.54 | -2.46% | 3,642 |
| Jul 23, 2025 | 48.62 | 48.96 | 48.18 | 48.74 | 48.74 | 1.23% | 6,161 |
| Jul 22, 2025 | 48.50 | 48.73 | 47.66 | 48.15 | 48.15 | -0.68% | 4,459 |
| Jul 21, 2025 | 49.45 | 49.47 | 48.00 | 48.48 | 48.48 | -0.98% | 5,094 |
| Jul 18, 2025 | 47.45 | 49.05 | 47.45 | 48.96 | 48.96 | 3.62% | 5,493 |