Leonardo S.p.a. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.27	30.87	30.27	30.81	30.81	0.29%	74,383
Apr 27, 2026	30.89	31.01	30.55	30.72	30.72	-0.61%	86,868
Apr 24, 2026	31.06	31.09	30.33	30.91	30.91	-2.31%	73,152
Apr 23, 2026	31.64	31.95	31.50	31.64	31.64	-1.03%	68,972
Apr 22, 2026	32.30	32.30	31.90	31.97	31.97	-0.62%	46,454
Apr 21, 2026	32.92	32.96	32.15	32.17	32.17	-5.94%	65,037
Apr 20, 2026	33.96	34.24	33.87	34.20	34.20	1.03%	48,995
Apr 17, 2026	34.95	35.00	33.81	33.85	33.85	-0.29%	54,411
Apr 16, 2026	34.30	34.30	33.39	33.95	33.95	-0.34%	76,763
Apr 15, 2026	34.03	34.42	33.73	34.07	34.07	0.19%	175,772
Apr 14, 2026	34.05	34.21	33.79	34.00	34.00	-0.64%	48,513
Apr 13, 2026	33.35	34.22	33.33	34.22	34.22	3.95%	39,274
Apr 10, 2026	33.31	33.31	32.85	32.92	32.92	-5.51%	175,288
Apr 9, 2026	34.16	35.09	34.12	34.84	34.84	4.19%	46,857
Apr 8, 2026	33.58	33.69	33.31	33.44	33.44	-0.48%	98,763
Apr 7, 2026	33.39	33.64	32.75	33.60	33.60	-4.33%	140,735
Apr 6, 2026	36.85	36.87	35.11	35.12	35.12	-2.20%	79,249
Apr 2, 2026	35.32	36.07	35.30	35.91	35.91	-0.97%	40,554
Apr 1, 2026	36.16	36.60	36.06	36.26	36.26	7.98%	157,416
Mar 31, 2026	32.79	33.99	32.78	33.58	33.58	6.91%	127,141
Mar 30, 2026	31.95	32.07	31.41	31.41	31.41	-2.85%	68,860
Mar 27, 2026	32.87	32.97	32.23	32.33	32.33	-4.01%	55,286
Mar 26, 2026	33.73	34.00	33.50	33.68	33.68	-2.50%	102,281
Mar 25, 2026	33.93	34.58	33.82	34.55	34.54	2.87%	246,081
Mar 24, 2026	33.01	33.72	32.73	33.58	33.58	-2.41%	82,459
Mar 23, 2026	34.67	34.98	34.06	34.41	34.41	-3.18%	69,566
Mar 20, 2026	36.32	36.39	34.16	35.54	35.54	-3.25%	64,271
Mar 19, 2026	35.93	36.94	35.84	36.74	36.74	-0.64%	116,114
Mar 18, 2026	37.16	37.51	36.74	36.97	36.97	1.20%	60,203
Mar 17, 2026	36.42	36.61	36.10	36.53	36.53	-1.08%	80,478
Mar 16, 2026	36.50	36.93	36.28	36.93	36.93	0.87%	122,673
Mar 13, 2026	36.49	36.93	36.11	36.61	36.61	-0.73%	51,169
Mar 12, 2026	36.76	37.01	36.05	36.88	36.88	5.01%	91,726
Mar 11, 2026	34.98	35.42	34.90	35.12	35.12	-3.86%	93,787
Mar 10, 2026	36.22	36.78	35.82	36.53	36.53	0.22%	102,122
Mar 9, 2026	35.42	36.60	35.04	36.45	36.45	7.11%	111,795
Mar 6, 2026	33.57	34.32	33.54	34.03	34.03	3.53%	76,290
Mar 5, 2026	34.38	34.44	32.67	32.87	32.87	-6.38%	135,979
Mar 4, 2026	34.79	35.15	34.53	35.11	35.11	3.23%	80,612
Mar 3, 2026	34.06	34.08	33.23	34.01	34.01	0.56%	98,587
Mar 2, 2026	34.41	34.74	33.82	33.82	33.82	0.99%	95,001
Feb 27, 2026	33.46	33.84	33.36	33.49	33.49	0.69%	54,665
Feb 26, 2026	32.80	33.40	32.67	33.26	33.26	-0.57%	45,576
Feb 25, 2026	33.78	33.97	33.25	33.45	33.45	-4.02%	87,103
Feb 24, 2026	34.36	34.90	34.13	34.85	34.85	2.05%	35,400
Feb 23, 2026	34.24	34.46	33.85	34.15	34.15	-1.56%	67,826
Feb 20, 2026	34.73	35.17	34.57	34.69	34.69	1.17%	229,486
Feb 19, 2026	34.26	34.84	34.11	34.29	34.29	0.79%	76,325
Feb 18, 2026	34.11	34.56	33.92	34.02	34.02	4.94%	725,949
Feb 17, 2026	32.56	32.93	32.41	32.42	32.42	0.68%	185,792
Feb 13, 2026	32.05	32.35	31.97	32.20	32.20	1.90%	29,159
Feb 12, 2026	32.14	32.27	31.22	31.60	31.60	-0.69%	56,397
Feb 11, 2026	32.14	32.28	31.56	31.82	31.82	0.03%	33,938
Feb 10, 2026	32.14	32.20	31.80	31.81	31.81	-2.12%	47,867
Feb 9, 2026	32.39	32.60	32.03	32.50	32.50	3.21%	236,898
Feb 6, 2026	31.20	31.49	30.91	31.49	31.49	1.35%	28,208
Feb 5, 2026	31.62	31.95	30.94	31.07	31.07	-2.17%	59,824
Feb 4, 2026	33.15	33.21	31.50	31.76	31.76	-4.45%	87,938
Feb 3, 2026	33.05	33.29	32.95	33.24	33.24	0.61%	55,791
Feb 2, 2026	33.05	33.21	32.61	33.04	33.04	-0.57%	44,708
Jan 30, 2026	33.39	33.75	33.21	33.23	33.23	-1.45%	36,644
Jan 29, 2026	34.14	34.32	33.39	33.72	33.72	-2.43%	38,843
Jan 28, 2026	34.39	34.57	34.18	34.56	34.56	-0.58%	43,456
Jan 27, 2026	34.04	34.88	34.03	34.76	34.76	2.96%	55,798
Jan 26, 2026	33.84	33.97	33.45	33.76	33.76	-1.95%	102,295
Jan 23, 2026	33.92	34.70	33.83	34.43	34.43	3.30%	41,629
Jan 22, 2026	33.70	33.70	32.89	33.33	33.33	-3.34%	68,212
Jan 21, 2026	34.04	34.72	33.99	34.48	34.48	-0.40%	67,206
Jan 20, 2026	34.68	35.30	34.50	34.62	34.62	1.02%	216,533
Jan 16, 2026	34.00	34.50	34.00	34.27	34.27	1.87%	62,886
Jan 15, 2026	33.62	33.84	33.16	33.64	33.64	-1.20%	66,486
Jan 14, 2026	33.75	34.11	33.53	34.05	34.05	-0.70%	59,823
Jan 13, 2026	34.25	34.53	34.15	34.29	34.29	-0.41%	44,528
Jan 12, 2026	34.61	34.95	34.18	34.43	34.43	0.67%	71,917
Jan 9, 2026	34.05	34.38	34.00	34.20	34.20	-0.41%	59,563
Jan 8, 2026	34.40	34.49	33.95	34.34	34.34	3.06%	72,320
Jan 7, 2026	33.29	33.73	33.25	33.32	33.32	3.90%	78,905
Jan 6, 2026	32.04	32.10	31.58	32.07	32.07	0.60%	75,284
Jan 5, 2026	31.57	31.88	31.45	31.88	31.88	6.13%	91,109
Jan 2, 2026	29.71	30.18	29.71	30.04	30.04	5.07%	32,563
Dec 31, 2025	28.95	29.04	28.59	28.59	28.59	-0.73%	18,781
Dec 30, 2025	28.67	28.86	28.63	28.80	28.80	0.91%	30,829
Dec 29, 2025	28.36	28.67	28.20	28.54	28.54	-2.39%	22,974
Dec 26, 2025	28.72	29.36	28.72	29.24	29.24	0.24%	38,140
Dec 24, 2025	29.04	29.55	28.46	29.17	29.17	-0.07%	12,175
Dec 23, 2025	29.04	29.25	29.00	29.19	29.19	0.62%	62,686
Dec 22, 2025	28.99	29.06	28.82	29.01	29.01	0.83%	60,066
Dec 19, 2025	28.61	28.88	28.61	28.77	28.77	1.70%	83,869
Dec 18, 2025	27.85	28.29	27.82	28.29	28.29	4.01%	74,696
Dec 17, 2025	27.51	27.51	27.05	27.20	27.20	-0.37%	100,484
Dec 16, 2025	26.92	27.32	26.89	27.30	27.30	-2.33%	47,624
Dec 15, 2025	28.31	28.40	27.69	27.95	27.95	-0.99%	50,278
Dec 12, 2025	28.31	28.44	27.82	28.23	28.23	0.71%	65,726
Dec 11, 2025	28.57	28.60	27.97	28.03	28.03	-1.46%	92,601
Dec 10, 2025	28.13	28.50	27.97	28.45	28.44	-0.89%	31,014
Dec 9, 2025	28.73	28.85	28.55	28.70	28.70	1.45%	36,566
Dec 8, 2025	27.73	28.29	27.73	28.29	28.29	2.99%	61,901
Dec 5, 2025	27.79	27.81	27.38	27.47	27.47	-0.11%	66,698
Dec 4, 2025	27.28	27.55	27.26	27.50	27.50	0.66%	51,433
Dec 3, 2025	27.14	27.34	27.09	27.32	27.32	2.40%	130,360