Leonardo S.p.a. (VIE:LDO)
Austria
· Delayed Price · Currency is EUR 47.31
-0.01 (-0.02%)
At close: Dec 5, 2025
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.36 | 47.84 | 47.10 | 47.31 | 47.31 | -0.02% | 925 |
| Dec 4, 2025 | 46.74 | 47.32 | 46.74 | 47.32 | 47.32 | 1.48% | 2 |
| Dec 3, 2025 | 47.47 | 47.47 | 46.34 | 46.63 | 46.63 | 1.13% | 42 |
| Dec 2, 2025 | 45.77 | 46.67 | 45.38 | 46.11 | 46.11 | 1.14% | 1,480 |
| Dec 1, 2025 | 45.63 | 45.86 | 45.26 | 45.59 | 45.59 | -2.69% | - |
| Nov 28, 2025 | 46.26 | 47.22 | 46.15 | 46.85 | 46.85 | 1.30% | 1,437 |
| Nov 27, 2025 | 46.08 | 46.25 | 45.99 | 46.25 | 46.25 | 1.49% | - |
| Nov 26, 2025 | 45.60 | 45.60 | 45.32 | 45.57 | 45.57 | 2.98% | 397 |
| Nov 25, 2025 | 45.39 | 45.84 | 44.25 | 44.25 | 44.25 | 9.53% | 2,615 |
| Nov 24, 2025 | 45.00 | 45.38 | 40.40 | 40.40 | 40.40 | -14.32% | 2,044 |
| Nov 21, 2025 | 47.33 | 47.55 | 46.20 | 47.15 | 47.15 | -4.03% | 2,442 |
| Nov 20, 2025 | 48.11 | 49.84 | 48.11 | 49.13 | 49.13 | 2.59% | 10 |
| Nov 19, 2025 | 50.18 | 50.48 | 47.37 | 47.89 | 47.89 | -4.72% | 3,526 |
| Nov 18, 2025 | 50.00 | 51.22 | 50.00 | 50.26 | 50.26 | -1.61% | 2 |
| Nov 17, 2025 | 50.88 | 51.64 | 50.88 | 51.08 | 51.08 | 0.99% | 105 |
| Nov 14, 2025 | 50.84 | 50.84 | 49.42 | 50.58 | 50.58 | -1.40% | 4 |
| Nov 13, 2025 | 50.20 | 51.52 | 50.20 | 51.30 | 51.30 | 2.62% | 100 |
| Nov 12, 2025 | 50.10 | 50.10 | 49.81 | 49.99 | 49.99 | 0.40% | 20 |
| Nov 11, 2025 | 49.43 | 50.06 | 49.43 | 49.79 | 49.79 | -1.91% | - |
| Nov 10, 2025 | 51.04 | 51.44 | 50.76 | 50.76 | 50.76 | 4.23% | - |
| Nov 7, 2025 | 48.73 | 50.08 | 48.70 | 48.70 | 48.70 | -1.52% | - |
| Nov 6, 2025 | 49.96 | 49.96 | 49.45 | 49.45 | 49.45 | -0.06% | - |
| Nov 5, 2025 | 50.56 | 51.54 | 49.48 | 49.48 | 49.48 | -2.79% | 1,076 |
| Nov 4, 2025 | 50.48 | 51.10 | 50.48 | 50.90 | 50.90 | -1.51% | - |
| Nov 3, 2025 | 51.32 | 51.92 | 51.32 | 51.68 | 51.68 | 1.17% | - |
| Oct 31, 2025 | 51.24 | 51.24 | 50.38 | 51.08 | 51.08 | 0.79% | 18 |
| Oct 30, 2025 | 51.14 | 51.14 | 50.68 | 50.68 | 50.68 | -0.12% | 400 |
| Oct 29, 2025 | 51.56 | 51.56 | 50.68 | 50.74 | 50.74 | -1.82% | - |
| Oct 28, 2025 | 50.40 | 51.86 | 50.40 | 51.68 | 51.68 | 1.29% | 70 |
| Oct 27, 2025 | 51.58 | 51.64 | 51.02 | 51.02 | 51.02 | -0.43% | 15 |
| Oct 24, 2025 | 51.22 | 51.24 | 51.14 | 51.24 | 51.24 | -3.32% | - |
| Oct 23, 2025 | 51.84 | 53.00 | 51.50 | 53.00 | 53.00 | - | - |
| Oct 22, 2025 | 51.40 | 53.00 | 51.40 | 53.00 | 53.00 | 4.95% | 528 |
| Oct 21, 2025 | 50.90 | 50.90 | 50.14 | 50.50 | 50.50 | 0.56% | 5 |
| Oct 20, 2025 | 49.17 | 50.26 | 49.17 | 50.22 | 50.22 | 4.04% | 100 |
| Oct 17, 2025 | 51.10 | 51.10 | 48.00 | 48.27 | 48.27 | -5.43% | 237 |
| Oct 16, 2025 | 49.86 | 51.18 | 49.86 | 51.04 | 51.04 | -0.27% | 292 |
| Oct 15, 2025 | 51.64 | 51.72 | 51.18 | 51.18 | 51.18 | -1.08% | - |
| Oct 14, 2025 | 52.76 | 52.76 | 50.02 | 51.74 | 51.74 | -2.34% | 396 |
| Oct 13, 2025 | 53.92 | 53.92 | 52.94 | 52.98 | 52.98 | -0.11% | - |
| Oct 10, 2025 | 55.30 | 55.30 | 53.04 | 53.04 | 53.04 | -4.43% | 20 |
| Oct 9, 2025 | 55.70 | 55.70 | 55.28 | 55.50 | 55.50 | -1.70% | 97 |
| Oct 8, 2025 | 56.12 | 56.46 | 56.04 | 56.46 | 56.46 | 3.03% | - |
| Oct 7, 2025 | 54.46 | 55.22 | 54.46 | 54.80 | 54.80 | -2.18% | - |
| Oct 6, 2025 | 57.00 | 57.00 | 55.78 | 56.02 | 56.02 | 0.04% | 140 |
| Oct 3, 2025 | 55.88 | 56.56 | 55.88 | 56.00 | 56.00 | 0.86% | 240 |
| Oct 2, 2025 | 54.14 | 55.52 | 54.14 | 55.52 | 55.52 | 4.13% | 168 |
| Oct 1, 2025 | 53.06 | 53.32 | 52.84 | 53.32 | 53.32 | -1.04% | - |
| Sep 30, 2025 | 54.16 | 54.16 | 53.14 | 53.88 | 53.88 | -0.63% | - |
| Sep 29, 2025 | 53.70 | 54.30 | 53.70 | 54.22 | 54.22 | 1.84% | 472 |
| Sep 26, 2025 | 52.56 | 53.24 | 52.56 | 53.24 | 53.24 | 3.86% | - |
| Sep 25, 2025 | 52.70 | 52.88 | 51.26 | 51.26 | 51.26 | -2.36% | 440 |
| Sep 24, 2025 | 51.94 | 52.50 | 51.94 | 52.50 | 52.50 | 3.71% | 25 |
| Sep 23, 2025 | 50.98 | 51.10 | 50.62 | 50.62 | 50.62 | -1.48% | - |
| Sep 22, 2025 | 50.56 | 51.64 | 50.56 | 51.38 | 51.38 | 3.53% | - |
| Sep 19, 2025 | 50.04 | 50.04 | 49.48 | 49.63 | 49.63 | -0.38% | - |
| Sep 18, 2025 | 49.76 | 50.30 | 49.46 | 49.82 | 49.82 | -1.50% | - |
| Sep 17, 2025 | 51.32 | 51.32 | 50.58 | 50.58 | 50.58 | -1.52% | - |
| Sep 16, 2025 | 52.32 | 52.32 | 51.36 | 51.36 | 51.36 | -1.42% | 24 |
| Sep 15, 2025 | 50.82 | 52.10 | 50.82 | 52.10 | 52.10 | 4.20% | 50 |
| Sep 12, 2025 | 49.80 | 50.44 | 49.80 | 50.00 | 50.00 | 0.81% | 1,311 |
| Sep 11, 2025 | 48.64 | 49.60 | 48.64 | 49.60 | 49.60 | -0.40% | - |
| Sep 10, 2025 | 48.07 | 49.80 | 48.03 | 49.80 | 49.80 | 6.46% | - |
| Sep 9, 2025 | 47.33 | 47.33 | 46.41 | 46.78 | 46.78 | -0.76% | 151 |
| Sep 8, 2025 | 48.06 | 48.06 | 47.14 | 47.14 | 47.14 | -1.05% | 140 |
| Sep 5, 2025 | 47.51 | 47.89 | 47.51 | 47.64 | 47.64 | 0.57% | - |
| Sep 4, 2025 | 48.41 | 48.41 | 47.36 | 47.37 | 47.37 | -3.60% | 214 |
| Sep 3, 2025 | 49.25 | 49.70 | 49.14 | 49.14 | 49.14 | 0.10% | 125 |
| Sep 2, 2025 | 51.36 | 51.36 | 48.46 | 49.09 | 49.09 | -3.33% | 222 |
| Sep 1, 2025 | 48.99 | 50.78 | 48.99 | 50.78 | 50.78 | 2.88% | 55 |
| Aug 29, 2025 | 48.51 | 49.45 | 48.51 | 49.36 | 49.36 | 1.86% | 22 |
| Aug 28, 2025 | 48.50 | 48.50 | 47.77 | 48.46 | 48.46 | 0.50% | 220 |
| Aug 27, 2025 | 48.86 | 48.86 | 48.22 | 48.22 | 48.22 | 0.23% | 175 |
| Aug 26, 2025 | 47.90 | 48.16 | 47.90 | 48.11 | 48.11 | -0.70% | 474 |
| Aug 25, 2025 | 47.38 | 48.45 | 47.38 | 48.45 | 48.45 | 2.41% | 44 |
| Aug 22, 2025 | 47.04 | 47.68 | 47.04 | 47.31 | 47.31 | 0.55% | - |
| Aug 21, 2025 | 45.82 | 47.05 | 45.82 | 47.05 | 47.05 | 5.05% | 20 |
| Aug 20, 2025 | 44.44 | 44.79 | 44.44 | 44.79 | 44.79 | 0.36% | - |
| Aug 19, 2025 | 48.06 | 48.06 | 44.63 | 44.63 | 44.63 | -9.38% | - |
| Aug 18, 2025 | 48.85 | 49.46 | 48.85 | 49.25 | 49.25 | 8.24% | - |
| Aug 15, 2025 | 46.55 | 46.55 | 45.50 | 45.50 | 45.50 | -4.09% | - |
| Aug 14, 2025 | 46.74 | 47.73 | 46.74 | 47.44 | 47.44 | 4.26% | 1 |
| Aug 13, 2025 | 46.88 | 47.25 | 45.50 | 45.50 | 45.50 | - | 1 |
| Aug 12, 2025 | 45.14 | 45.96 | 45.14 | 45.50 | 45.50 | -2.15% | - |
| Aug 11, 2025 | 44.53 | 46.50 | 44.53 | 46.50 | 46.50 | - | 24 |
| Aug 8, 2025 | 47.08 | 47.32 | 45.13 | 46.50 | 46.50 | - | 1,586 |
| Aug 7, 2025 | 49.14 | 49.14 | 46.38 | 46.50 | 46.50 | -5.58% | 374 |
| Aug 6, 2025 | 48.49 | 49.25 | 47.76 | 49.25 | 49.25 | 3.25% | 100 |
| Aug 5, 2025 | 47.71 | 48.37 | 47.69 | 47.70 | 47.70 | - | 207 |
| Aug 4, 2025 | 47.67 | 47.70 | 47.29 | 47.70 | 47.70 | 6.12% | - |
| Aug 1, 2025 | 46.55 | 46.55 | 44.95 | 44.95 | 44.95 | -6.92% | 2 |
| Jul 31, 2025 | 48.20 | 48.56 | 48.08 | 48.29 | 48.29 | 3.85% | 101 |
| Jul 30, 2025 | 47.39 | 49.13 | 46.50 | 46.50 | 46.50 | - | 1,463 |
| Jul 29, 2025 | 46.55 | 47.89 | 46.50 | 46.50 | 46.50 | - | 111 |
| Jul 28, 2025 | 46.40 | 46.89 | 46.20 | 46.50 | 46.50 | -5.30% | 30 |
| Jul 25, 2025 | 47.72 | 49.10 | 47.31 | 49.10 | 49.10 | 3.70% | 91 |
| Jul 24, 2025 | 49.83 | 49.83 | 47.35 | 47.35 | 47.35 | -3.56% | 56 |
| Jul 23, 2025 | 48.00 | 49.10 | 48.00 | 49.10 | 49.10 | - | 1 |
| Jul 22, 2025 | 49.01 | 49.10 | 47.96 | 49.10 | 49.10 | 0.95% | 202 |
| Jul 21, 2025 | 48.77 | 48.77 | 48.01 | 48.64 | 48.64 | -0.94% | 341 |