Leonardo S.p.a. (VIE:LDO)
Austria
· Delayed Price · Currency is EUR 52.73
-0.50 (-0.94%)
At close: Apr 27, 2026
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 53.46 | 53.46 | 52.46 | 52.73 | 52.73 | -0.94% | 110 |
| Apr 24, 2026 | 53.11 | 53.30 | 53.11 | 53.23 | 53.23 | -2.58% | - |
| Apr 23, 2026 | 53.72 | 54.64 | 53.72 | 54.64 | 54.64 | -0.87% | 523 |
| Apr 22, 2026 | 55.44 | 55.44 | 54.39 | 55.12 | 55.12 | -1.69% | - |
| Apr 21, 2026 | 56.56 | 56.74 | 56.07 | 56.07 | 56.07 | -3.01% | 80 |
| Apr 20, 2026 | 57.52 | 57.81 | 57.52 | 57.81 | 57.81 | -2.22% | - |
| Apr 17, 2026 | 57.71 | 59.12 | 57.71 | 59.12 | 59.12 | 1.44% | 130 |
| Apr 16, 2026 | 57.81 | 58.77 | 57.81 | 58.28 | 58.28 | 0.94% | - |
| Apr 15, 2026 | 56.94 | 57.74 | 56.94 | 57.74 | 57.74 | 0.17% | - |
| Apr 14, 2026 | 57.15 | 58.00 | 57.10 | 57.64 | 57.64 | 1.09% | 1,405 |
| Apr 13, 2026 | 57.32 | 57.33 | 57.01 | 57.02 | 57.02 | 1.48% | - |
| Apr 10, 2026 | 58.45 | 58.45 | 55.19 | 56.19 | 56.19 | -1.18% | 4,554 |
| Apr 9, 2026 | 57.19 | 57.19 | 56.27 | 56.86 | 56.86 | -0.98% | 1,096 |
| Apr 8, 2026 | 58.55 | 58.55 | 57.42 | 57.42 | 57.42 | 0.21% | 59 |
| Apr 7, 2026 | 59.98 | 59.98 | 56.81 | 57.30 | 57.30 | -7.70% | 3,252 |
| Apr 2, 2026 | 61.54 | 62.08 | 61.48 | 62.08 | 62.08 | -1.34% | 56 |
| Apr 1, 2026 | 60.96 | 62.98 | 60.96 | 62.92 | 62.92 | 9.73% | 2,034 |
| Mar 31, 2026 | 55.14 | 57.34 | 55.14 | 57.34 | 57.34 | 3.02% | 3,148 |
| Mar 30, 2026 | 55.06 | 55.98 | 55.06 | 55.66 | 55.66 | -0.86% | 1,145 |
| Mar 27, 2026 | 58.22 | 58.22 | 56.14 | 56.14 | 56.14 | -3.87% | - |
| Mar 26, 2026 | 58.90 | 58.90 | 58.20 | 58.40 | 58.40 | -1.12% | 74 |
| Mar 25, 2026 | 58.78 | 59.06 | 58.16 | 59.06 | 59.06 | 2.00% | 200 |
| Mar 24, 2026 | 58.26 | 58.26 | 57.20 | 57.90 | 57.90 | -1.90% | - |
| Mar 23, 2026 | 59.26 | 60.34 | 57.92 | 59.02 | 59.02 | -3.31% | 4,847 |
| Mar 20, 2026 | 62.90 | 62.94 | 61.04 | 61.04 | 61.04 | -3.54% | 207 |
| Mar 19, 2026 | 64.50 | 64.50 | 62.70 | 63.28 | 63.28 | -1.43% | 30 |
| Mar 18, 2026 | 63.18 | 64.74 | 63.18 | 64.20 | 64.20 | 1.39% | - |
| Mar 17, 2026 | 62.56 | 63.32 | 62.56 | 63.32 | 63.32 | -0.38% | - |
| Mar 16, 2026 | 64.56 | 64.56 | 63.42 | 63.56 | 63.56 | -0.69% | 1 |
| Mar 13, 2026 | 63.96 | 64.32 | 63.70 | 64.00 | 64.00 | 0.47% | 15 |
| Mar 12, 2026 | 63.20 | 66.02 | 62.78 | 63.70 | 63.70 | 4.77% | 10,853 |
| Mar 11, 2026 | 61.64 | 61.64 | 60.12 | 60.80 | 60.80 | -3.03% | 53 |
| Mar 10, 2026 | 61.54 | 62.70 | 61.54 | 62.70 | 62.70 | 1.72% | 30 |
| Mar 9, 2026 | 59.54 | 61.64 | 58.50 | 61.64 | 61.64 | 4.94% | 4,274 |
| Mar 6, 2026 | 57.60 | 58.74 | 57.60 | 58.74 | 58.74 | 2.69% | 100 |
| Mar 5, 2026 | 60.22 | 60.26 | 57.20 | 57.20 | 57.20 | -6.23% | 3 |
| Mar 4, 2026 | 58.78 | 61.72 | 58.78 | 61.00 | 61.00 | 5.35% | 225 |
| Mar 3, 2026 | 58.40 | 58.90 | 57.86 | 57.90 | 57.90 | -0.79% | - |
| Mar 2, 2026 | 59.98 | 60.00 | 58.36 | 58.36 | 58.36 | 2.96% | 180 |
| Feb 27, 2026 | 56.84 | 57.04 | 56.26 | 56.68 | 56.68 | 0.39% | 872 |
| Feb 26, 2026 | 57.92 | 57.92 | 55.64 | 56.46 | 56.46 | -1.81% | - |
| Feb 25, 2026 | 58.82 | 58.82 | 57.50 | 57.50 | 57.50 | -1.78% | - |
| Feb 24, 2026 | 58.06 | 58.54 | 58.06 | 58.54 | 58.54 | 0.55% | - |
| Feb 23, 2026 | 58.40 | 58.40 | 57.94 | 58.22 | 58.22 | -1.49% | - |
| Feb 20, 2026 | 59.18 | 59.68 | 59.04 | 59.10 | 59.10 | - | 1,315 |
| Feb 19, 2026 | 57.72 | 59.10 | 57.72 | 59.10 | 59.10 | 1.55% | - |
| Feb 18, 2026 | 56.64 | 58.20 | 56.64 | 58.20 | 58.20 | 5.17% | - |
| Feb 17, 2026 | 55.92 | 55.92 | 55.02 | 55.34 | 55.34 | -1.35% | - |
| Feb 16, 2026 | 54.50 | 56.10 | 54.50 | 56.10 | 56.10 | 3.62% | 102 |
| Feb 13, 2026 | 53.82 | 54.14 | 53.82 | 54.14 | 54.14 | 2.15% | - |
| Feb 12, 2026 | 54.20 | 54.26 | 53.00 | 53.00 | 53.00 | -1.49% | - |
| Feb 11, 2026 | 52.86 | 54.32 | 52.86 | 53.80 | 53.80 | 0.22% | - |
| Feb 10, 2026 | 54.36 | 54.46 | 53.68 | 53.68 | 53.68 | -1.61% | 91 |
| Feb 9, 2026 | 54.72 | 54.72 | 54.16 | 54.56 | 54.56 | 3.14% | 112 |
| Feb 6, 2026 | 52.66 | 53.18 | 52.66 | 52.90 | 52.90 | 0.23% | - |
| Feb 5, 2026 | 53.04 | 53.66 | 52.78 | 52.78 | 52.78 | -2.37% | 42 |
| Feb 4, 2026 | 55.94 | 56.38 | 54.06 | 54.06 | 54.06 | -3.88% | 200 |
| Feb 3, 2026 | 56.46 | 56.48 | 56.18 | 56.24 | 56.24 | 0.68% | - |
| Feb 2, 2026 | 55.78 | 56.12 | 55.78 | 55.86 | 55.86 | -0.75% | 135 |
| Jan 30, 2026 | 55.88 | 56.28 | 55.88 | 56.28 | 56.28 | -1.47% | - |
| Jan 29, 2026 | 58.16 | 58.16 | 57.12 | 57.12 | 57.12 | -1.01% | - |
| Jan 28, 2026 | 57.84 | 58.20 | 57.54 | 57.70 | 57.70 | -0.07% | - |
| Jan 27, 2026 | 56.58 | 57.74 | 56.52 | 57.74 | 57.74 | 2.16% | - |
| Jan 26, 2026 | 58.06 | 58.06 | 56.52 | 56.52 | 56.52 | -2.48% | - |
| Jan 23, 2026 | 56.44 | 57.96 | 56.44 | 57.96 | 57.96 | 2.01% | 20 |
| Jan 22, 2026 | 58.28 | 58.28 | 56.72 | 56.82 | 56.82 | -3.43% | 1,632 |
| Jan 21, 2026 | 59.26 | 59.26 | 58.38 | 58.84 | 58.84 | -1.08% | 181 |
| Jan 20, 2026 | 58.98 | 59.48 | 58.40 | 59.48 | 59.48 | -0.60% | 17 |
| Jan 19, 2026 | 60.66 | 60.78 | 59.84 | 59.84 | 59.84 | 1.63% | 250 |
| Jan 16, 2026 | 58.00 | 59.36 | 58.00 | 58.88 | 58.88 | 1.34% | - |
| Jan 15, 2026 | 57.98 | 58.10 | 57.88 | 58.10 | 58.10 | 0.17% | 55 |
| Jan 14, 2026 | 58.30 | 58.78 | 57.36 | 58.00 | 58.00 | -1.43% | 2,950 |
| Jan 13, 2026 | 58.60 | 59.10 | 58.50 | 58.84 | 58.84 | 0.10% | 120 |
| Jan 12, 2026 | 59.08 | 59.40 | 58.78 | 58.78 | 58.78 | 0.31% | 84 |
| Jan 9, 2026 | 58.90 | 58.90 | 58.00 | 58.60 | 58.60 | -1.51% | 34 |
| Jan 8, 2026 | 59.36 | 59.90 | 58.58 | 59.50 | 59.50 | 3.66% | 144 |
| Jan 7, 2026 | 55.70 | 57.40 | 55.70 | 57.40 | 57.40 | 5.01% | 2,161 |
| Jan 6, 2026 | 54.52 | 54.92 | 54.52 | 54.66 | 54.66 | 0.37% | 101 |
| Jan 5, 2026 | 52.46 | 54.46 | 52.46 | 54.46 | 54.46 | 5.95% | 423 |
| Jan 2, 2026 | 49.38 | 51.40 | 49.38 | 51.40 | 51.40 | 5.05% | 325 |
| Dec 30, 2025 | 48.80 | 48.93 | 48.64 | 48.93 | 48.93 | 1.03% | - |
| Dec 29, 2025 | 47.90 | 48.43 | 47.39 | 48.43 | 48.43 | -2.36% | 8 |
| Dec 23, 2025 | 49.90 | 49.90 | 49.45 | 49.60 | 49.60 | 0.24% | 124 |
| Dec 22, 2025 | 49.11 | 49.48 | 48.98 | 49.48 | 49.48 | 0.20% | 214 |
| Dec 19, 2025 | 48.44 | 49.38 | 48.44 | 49.38 | 49.38 | 2.30% | - |
| Dec 18, 2025 | 46.56 | 48.27 | 46.56 | 48.27 | 48.27 | 4.08% | 20 |
| Dec 17, 2025 | 47.24 | 47.24 | 46.38 | 46.38 | 46.38 | 0.30% | - |
| Dec 16, 2025 | 46.76 | 46.76 | 45.78 | 46.24 | 46.24 | -4.19% | - |
| Dec 15, 2025 | 47.68 | 48.26 | 47.58 | 48.26 | 48.26 | -0.06% | 70 |
| Dec 12, 2025 | 47.93 | 48.29 | 47.93 | 48.29 | 48.29 | 1.03% | - |
| Dec 11, 2025 | 48.57 | 48.72 | 47.80 | 47.80 | 47.80 | -1.65% | 50 |
| Dec 10, 2025 | 48.82 | 48.82 | 48.45 | 48.60 | 48.60 | -2.11% | 10 |
| Dec 9, 2025 | 48.90 | 49.87 | 48.90 | 49.65 | 49.65 | 2.94% | 62 |
| Dec 8, 2025 | 47.43 | 48.23 | 47.43 | 48.23 | 48.23 | 1.94% | - |
| 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 |