Leonardo S.p.a. (LON:0ONG)
London
· Delayed Price · Currency is GBP · Price in EUR 58.90
+1.92 (3.37%)
At close: Mar 6, 2026
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.25 | 59.06 | 57.08 | 58.90 | 58.90 | 3.37% | 239,211 |
| Mar 5, 2026 | 60.23 | 60.48 | 56.68 | 56.98 | 56.98 | -5.63% | 224,769 |
| Mar 4, 2026 | 58.41 | 60.62 | 57.34 | 60.38 | 60.38 | 3.89% | 318,059 |
| Mar 3, 2026 | 58.45 | 59.76 | 57.12 | 58.12 | 58.12 | -0.45% | 321,475 |
| Mar 2, 2026 | 56.91 | 61.46 | 58.10 | 58.38 | 58.38 | 2.39% | 357,614 |
| Feb 27, 2026 | 56.36 | 57.34 | 56.08 | 57.02 | 57.02 | 0.96% | 155,299 |
| Feb 26, 2026 | 57.11 | 58.42 | 55.40 | 56.48 | 56.48 | -1.02% | 257,740 |
| Feb 25, 2026 | 58.90 | 59.64 | 56.34 | 57.06 | 57.06 | -3.35% | 264,981 |
| Feb 24, 2026 | 58.00 | 59.30 | 57.92 | 59.04 | 59.04 | 1.65% | 169,089 |
| Feb 23, 2026 | 58.54 | 59.10 | 57.40 | 58.08 | 58.08 | -1.22% | 190,824 |
| Feb 20, 2026 | 59.19 | 59.76 | 58.66 | 58.80 | 58.80 | -0.57% | 142,442 |
| Feb 19, 2026 | 58.11 | 59.24 | 57.52 | 59.14 | 59.14 | 1.83% | 185,041 |
| Feb 18, 2026 | 54.95 | 58.58 | 55.44 | 58.08 | 58.08 | 4.72% | 226,506 |
| Feb 17, 2026 | 55.62 | 56.40 | 54.54 | 55.46 | 55.46 | -0.75% | 145,719 |
| Feb 16, 2026 | 54.30 | 56.10 | 54.12 | 55.88 | 55.88 | 3.18% | 224,946 |
| Feb 13, 2026 | 53.51 | 54.60 | 52.86 | 54.16 | 54.16 | 1.39% | 262,112 |
| Feb 12, 2026 | 53.80 | 54.48 | 52.92 | 53.42 | 53.42 | -0.85% | 109,887 |
| Feb 11, 2026 | 53.10 | 54.54 | 52.42 | 53.88 | 53.88 | 0.60% | 147,436 |
| Feb 10, 2026 | 54.65 | 55.12 | 53.42 | 53.56 | 53.56 | -2.23% | 73,800 |
| Feb 9, 2026 | 52.81 | 54.94 | 53.40 | 54.78 | 54.78 | 2.82% | 160,380 |
| Feb 6, 2026 | 52.50 | 53.58 | 52.36 | 53.28 | 53.28 | 0.83% | 150,180 |
| Feb 5, 2026 | 53.11 | 56.22 | 51.90 | 52.84 | 52.84 | -2.33% | 184,928 |
| Feb 4, 2026 | 56.54 | 56.82 | 53.14 | 54.10 | 54.10 | -3.74% | 173,814 |
| Feb 3, 2026 | 56.05 | 57.06 | 55.80 | 56.20 | 56.20 | -0.07% | 145,158 |
| Feb 2, 2026 | 55.98 | 56.38 | 55.04 | 56.24 | 56.24 | 0.29% | 118,791 |
| Jan 30, 2026 | 56.42 | 56.72 | 55.62 | 56.08 | 56.08 | -0.21% | 101,345 |
| Jan 29, 2026 | 57.91 | 58.14 | 56.00 | 56.20 | 56.20 | -2.87% | 463,372 |
| Jan 28, 2026 | 58.34 | 58.54 | 57.14 | 57.86 | 57.86 | 0.21% | 168,410 |
| Jan 27, 2026 | 56.84 | 57.78 | 55.86 | 57.74 | 57.74 | 2.01% | 168,701 |
| Jan 26, 2026 | 58.41 | 58.88 | 56.26 | 56.60 | 56.60 | -3.08% | 146,974 |
| Jan 23, 2026 | 56.79 | 58.46 | 55.48 | 58.40 | 58.40 | 2.71% | 175,488 |
| Jan 22, 2026 | 58.61 | 58.48 | 56.16 | 56.86 | 56.86 | -3.20% | 141,042 |
| Jan 21, 2026 | 59.16 | 59.84 | 58.00 | 58.74 | 58.74 | -1.24% | 146,958 |
| Jan 20, 2026 | 59.38 | 59.98 | 57.76 | 59.48 | 59.48 | -0.90% | 141,804 |
| Jan 19, 2026 | 60.09 | 61.00 | 56.90 | 60.02 | 60.02 | 1.76% | 259,861 |
| Jan 16, 2026 | 58.17 | 59.56 | 57.76 | 58.98 | 58.98 | 1.65% | 1,005,015 |
| Jan 15, 2026 | 58.06 | 58.28 | 57.22 | 58.02 | 58.02 | 0.28% | 60,617 |
| Jan 14, 2026 | 58.74 | 59.14 | 57.30 | 57.86 | 57.86 | -1.60% | 117,658 |
| Jan 13, 2026 | 58.33 | 59.64 | 57.80 | 58.80 | 58.80 | -0.17% | 319,357 |
| Jan 12, 2026 | 59.05 | 59.94 | 58.34 | 58.90 | 58.90 | 1.03% | 157,382 |
| Jan 9, 2026 | 58.58 | 59.34 | 57.84 | 58.30 | 58.30 | -0.17% | 147,633 |
| Jan 8, 2026 | 58.86 | 60.18 | 57.34 | 58.40 | 58.40 | 2.28% | 312,140 |
| Jan 7, 2026 | 54.78 | 57.48 | 54.50 | 57.10 | 57.10 | 4.62% | 268,412 |
| Jan 6, 2026 | 54.27 | 55.04 | 53.70 | 54.58 | 54.58 | 0.55% | 166,377 |
| Jan 5, 2026 | 53.04 | 54.62 | 51.96 | 54.28 | 54.28 | 6.26% | 222,162 |
| Jan 2, 2026 | 49.00 | 51.40 | 48.77 | 51.08 | 51.08 | 4.24% | 115,490 |
| Dec 31, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.33% | - |
| Dec 30, 2025 | 48.37 | 49.18 | 48.06 | 49.16 | 49.16 | 1.78% | 53,289 |
| Dec 29, 2025 | 48.33 | 49.11 | 47.10 | 48.30 | 48.30 | -2.42% | 164,788 |
| Dec 24, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.16% | - |
| Dec 23, 2025 | 49.28 | 50.26 | 49.01 | 49.42 | 49.42 | 0.32% | 83,959 |
| Dec 22, 2025 | 49.37 | 49.51 | 48.76 | 49.26 | 49.26 | 0.82% | 33,182 |
| Dec 19, 2025 | 47.94 | 49.39 | 48.07 | 48.86 | 48.86 | 1.54% | 236,573 |
| Dec 18, 2025 | 46.62 | 48.33 | 46.40 | 48.12 | 48.12 | 3.80% | 73,076 |
| Dec 17, 2025 | 46.46 | 47.01 | 46.14 | 46.36 | 46.36 | 0.28% | 118,718 |
| Dec 16, 2025 | 48.15 | 47.50 | 45.70 | 46.23 | 46.23 | -3.93% | 175,865 |
| Dec 15, 2025 | 47.60 | 48.38 | 47.32 | 48.12 | 48.12 | -0.12% | 121,611 |
| Dec 12, 2025 | 48.13 | 48.59 | 47.70 | 48.18 | 48.18 | 1.22% | 186,962 |
| Dec 11, 2025 | 48.70 | 48.88 | 47.60 | 47.60 | 47.60 | -2.32% | 352,428 |
| Dec 10, 2025 | 49.46 | 49.64 | 48.05 | 48.73 | 48.73 | -1.34% | 2,127,417 |
| Dec 9, 2025 | 48.12 | 50.10 | 48.51 | 49.39 | 49.39 | 1.98% | 182,528 |
| Dec 8, 2025 | 47.42 | 48.43 | 47.35 | 48.43 | 48.43 | 2.37% | 73,134 |
| Dec 5, 2025 | 47.16 | 47.98 | 46.68 | 47.31 | 47.31 | -0.11% | 109,943 |
| Dec 4, 2025 | 46.64 | 47.47 | 46.62 | 47.36 | 47.36 | 1.28% | 261,910 |
| Dec 3, 2025 | 46.77 | 47.28 | 46.07 | 46.76 | 46.76 | 1.74% | 675,906 |
| Dec 2, 2025 | 45.76 | 46.72 | 44.83 | 45.96 | 45.96 | 0.57% | 564,849 |
| Dec 1, 2025 | 47.12 | 47.13 | 45.16 | 45.70 | 45.70 | -2.83% | 589,500 |
| Nov 28, 2025 | 46.47 | 47.50 | 45.87 | 47.03 | 47.03 | 1.64% | 557,961 |
| Nov 27, 2025 | 45.65 | 46.50 | 45.58 | 46.27 | 46.27 | 1.54% | 435,438 |
| Nov 26, 2025 | 46.18 | 46.49 | 45.17 | 45.57 | 45.57 | 0.84% | 437,757 |
| Nov 25, 2025 | 44.98 | 45.97 | 44.45 | 45.19 | 45.19 | 0.07% | 608,373 |
| Nov 24, 2025 | 45.00 | 45.86 | 43.56 | 45.16 | 45.16 | -2.19% | 731,622 |
| Nov 21, 2025 | 49.40 | 48.11 | 46.04 | 46.17 | 46.17 | -5.91% | 855,686 |
| Nov 20, 2025 | 48.19 | 50.10 | 47.95 | 49.07 | 49.07 | 2.96% | 575,488 |
| Nov 19, 2025 | 50.42 | 50.60 | 47.29 | 47.66 | 47.66 | -5.36% | 681,394 |
| Nov 18, 2025 | 50.09 | 52.00 | 49.95 | 50.36 | 50.36 | -1.29% | 479,689 |
| Nov 17, 2025 | 50.32 | 51.78 | 50.04 | 51.02 | 51.02 | 1.07% | 396,952 |
| Nov 14, 2025 | 51.43 | 51.22 | 49.24 | 50.48 | 50.48 | -1.33% | 442,677 |
| Nov 13, 2025 | 50.03 | 51.90 | 49.70 | 51.16 | 51.16 | 1.79% | 524,031 |
| Nov 12, 2025 | 49.98 | 50.50 | 49.65 | 50.26 | 50.26 | 0.58% | 352,670 |
| Nov 11, 2025 | 50.33 | 50.76 | 49.25 | 49.97 | 49.97 | -1.90% | 569,306 |
| Nov 10, 2025 | 51.12 | 51.62 | 50.52 | 50.94 | 50.94 | 1.15% | 413,230 |
| Nov 7, 2025 | 49.09 | 51.14 | 48.80 | 50.36 | 50.36 | 2.17% | 420,211 |
| Nov 6, 2025 | 51.03 | 51.20 | 48.76 | 49.29 | 49.29 | -3.05% | 500,744 |
| Nov 5, 2025 | 51.07 | 52.28 | 49.53 | 50.84 | 50.84 | 0.12% | 532,500 |
| Nov 4, 2025 | 51.10 | 51.52 | 50.58 | 50.78 | 50.78 | -2.01% | 399,865 |
| Nov 3, 2025 | 51.13 | 52.14 | 50.80 | 51.82 | 51.82 | 1.93% | 286,505 |
| Oct 31, 2025 | 50.69 | 51.48 | 50.24 | 50.84 | 50.84 | 0.75% | 185,076 |
| Oct 30, 2025 | 51.05 | 51.14 | 50.14 | 50.46 | 50.46 | -1.18% | 185,355 |
| Oct 29, 2025 | 51.61 | 51.90 | 50.56 | 51.06 | 51.06 | -1.24% | 287,055 |
| Oct 28, 2025 | 50.87 | 51.98 | 50.22 | 51.70 | 51.70 | 1.13% | 241,322 |
| Oct 27, 2025 | 51.70 | 52.16 | 50.76 | 51.12 | 51.12 | -0.08% | 184,400 |
| Oct 24, 2025 | 51.48 | 52.40 | 50.64 | 51.16 | 51.16 | -0.81% | 321,276 |
| Oct 23, 2025 | 51.26 | 52.38 | 51.00 | 51.58 | 51.58 | 1.46% | 471,505 |
| Oct 22, 2025 | 51.48 | 52.74 | 50.50 | 50.84 | 50.84 | 0.37% | 567,114 |
| Oct 21, 2025 | 50.96 | 51.10 | 50.06 | 50.66 | 50.65 | 0.27% | 375,223 |
| Oct 20, 2025 | 49.19 | 50.52 | 48.96 | 50.52 | 50.52 | 4.70% | 471,350 |
| Oct 17, 2025 | 49.62 | 49.79 | 47.75 | 48.25 | 48.25 | -5.09% | 957,031 |
| Oct 16, 2025 | 50.20 | 51.50 | 49.48 | 50.84 | 50.84 | 1.64% | 428,871 |
| Oct 15, 2025 | 52.57 | 52.70 | 49.54 | 50.02 | 50.02 | -4.80% | 359,099 |