Leonardo SpA LDO
MIL · Italy · Electronic Technology
€47.80-1.20 (-2.45%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €49.00 | -0.38% | €49.27 | €49.96 | €48.39 | 1.53M |
| 2026-09-29 | €49.19 | -0.08% | €49.03 | €49.71 | €48.87 | 1.50M |
| 2026-09-28 | €49.22 | +0.51% | €48.91 | €49.62 | €48.81 | 1.46M |
| 2026-09-25 | €48.97 | -0.68% | €49.48 | €49.67 | €48.90 | 1.52M |
| 2026-09-24 | €49.31 | -2.26% | €50.10 | €50.12 | €48.81 | 2.04M |
| 2026-09-23 | €50.45 | +1.10% | €49.90 | €50.67 | €49.35 | 1.64M |
| 2026-09-22 | €49.90 | -1.40% | €50.21 | €50.62 | €49.76 | 1.68M |
| 2026-09-21 | €50.61 | +0.32% | €50.85 | €50.85 | €50.01 | 1.36M |
| 2026-09-18 | €50.45 | -0.47% | €50.99 | €51.13 | €50.12 | 2.85M |
| 2026-09-17 | €50.69 | +0.54% | €51.00 | €51.28 | €50.17 | 2.16M |
| 2026-09-16 | €50.42 | +1.06% | €50.44 | €50.52 | €49.37 | 1.77M |
| 2026-09-15 | €49.89 | +1.26% | €49.00 | €50.39 | €48.60 | 1.71M |
| 2026-09-14 | €49.27 | -1.46% | €49.90 | €50.84 | €49.20 | 1.79M |
| 2026-09-11 | €50.00 | -0.06% | €50.18 | €50.57 | €49.91 | 2.23M |
| 2026-09-10 | €50.03 | +2.85% | €48.90 | €50.36 | €48.90 | 2.45M |
| 2026-09-09 | €48.65 | -4.00% | €50.20 | €50.20 | €48.65 | 2.54M |
| 2026-09-08 | €50.67 | +0.94% | €50.20 | €50.74 | €49.47 | 1.38M |
| 2026-09-07 | €50.20 | -0.52% | €50.39 | €51.28 | €50.20 | 1.23M |
| 2026-09-04 | €50.46 | -0.36% | €50.80 | €51.27 | €50.10 | 1.56M |
| 2026-09-03 | €50.64 | -1.46% | €51.21 | €51.39 | €49.85 | 2.12M |
| 2026-09-02 | €51.39 | +0.67% | €51.05 | €51.90 | €50.61 | 1.71M |
| 2026-09-01 | €51.05 | -1.30% | €51.82 | €52.01 | €50.66 | 1.90M |
| 2026-08-31 | €51.72 | -2.18% | €52.96 | €53.08 | €51.61 | 2.26M |
| 2026-08-28 | €52.87 | -3.96% | €55.58 | €55.58 | €52.87 | 2.55M |
| 2026-08-27 | €55.05 | +1.72% | €54.38 | €55.68 | €53.79 | 2.08M |
| 2026-08-26 | €54.12 | -0.53% | €54.22 | €54.77 | €53.61 | 1.64M |
| 2026-08-25 | €54.41 | -0.66% | €55.30 | €55.51 | €54.22 | 1.43M |
| 2026-08-24 | €54.77 | -2.63% | €56.41 | €56.49 | €54.73 | 1.52M |
| 2026-08-21 | €56.25 | -1.88% | €57.10 | €57.15 | €56.04 | 1.45M |
| 2026-08-20 | €57.33 | -1.95% | €58.56 | €58.58 | €57.30 | 1.26M |
| 2026-08-19 | €58.47 | -1.17% | €59.44 | €59.96 | €58.34 | 1.13M |
| 2026-08-18 | €59.16 | -0.92% | €59.65 | €59.96 | €58.78 | 1.37M |
| 2026-08-17 | €59.71 | -0.32% | €59.90 | €60.78 | €59.52 | 1.40M |
| 2026-08-14 | €59.90 | +1.01% | €59.65 | €60.76 | €59.46 | 1.71M |
| 2026-08-13 | €59.30 | -0.74% | €59.89 | €60.39 | €59.30 | 1.64M |
| 2026-08-12 | €59.74 | +1.43% | €59.10 | €59.74 | €58.92 | 1.92M |
| 2026-08-11 | €58.90 | +0.67% | €59.00 | €59.20 | €58.42 | 1.53M |
| 2026-08-10 | €58.51 | +0.81% | €58.07 | €58.51 | €57.79 | 1.47M |
| 2026-08-07 | €58.04 | -0.87% | €58.85 | €59.92 | €57.86 | 2.58M |
| 2026-08-06 | €58.55 | +2.00% | €57.60 | €59.12 | €57.48 | 2.77M |
| 2026-08-05 | €57.40 | +1.54% | €57.05 | €58.30 | €56.70 | 3.26M |
| 2026-08-04 | €56.53 | +3.33% | €55.36 | €56.88 | €55.20 | 3.65M |
| 2026-08-03 | €54.71 | -0.74% | €55.60 | €55.76 | €54.06 | 2.30M |
| 2026-07-31 | €55.12 | +2.61% | €54.43 | €56.08 | €53.61 | 4.47M |
| 2026-07-30 | €53.72 | -0.02% | €53.18 | €54.02 | €52.56 | 1.81M |
| 2026-07-29 | €53.73 | -0.59% | €54.60 | €54.92 | €52.76 | 2.63M |
| 2026-07-28 | €54.05 | +1.89% | €53.05 | €55.08 | €52.97 | 3.00M |
| 2026-07-27 | €53.05 | +1.51% | €52.87 | €53.52 | €52.08 | 1.94M |
| 2026-07-24 | €52.26 | +0.73% | €51.86 | €52.71 | €51.64 | 1.22M |
| 2026-07-23 | €51.88 | +1.41% | €51.61 | €52.88 | €51.06 | 2.87M |
| 2026-07-22 | €51.16 | +0.99% | €51.15 | €51.60 | €50.47 | 1.65M |
| 2026-07-21 | €50.66 | +1.51% | €50.38 | €51.90 | €50.15 | 2.09M |
| 2026-07-20 | €49.90 | -1.67% | €50.85 | €51.17 | €49.90 | 1.38M |
| 2026-07-17 | €50.75 | +2.30% | €49.16 | €50.80 | €48.85 | 2.06M |
| 2026-07-16 | €49.61 | -1.51% | €50.20 | €50.20 | €48.77 | 1.99M |
| 2026-07-15 | €50.37 | -1.24% | €50.40 | €50.65 | €49.65 | 1.48M |
| 2026-07-14 | €51.00 | -0.29% | €50.84 | €51.48 | €49.63 | 2.10M |
| 2026-07-13 | €51.15 | -1.29% | €51.81 | €51.94 | €50.50 | 1.76M |
| 2026-07-10 | €51.82 | -0.71% | €53.20 | €53.24 | €50.77 | 2.23M |
| 2026-07-09 | €52.19 | -2.21% | €53.50 | €53.74 | €51.50 | 2.01M |
| 2026-07-08 | €53.37 | -1.04% | €54.30 | €55.09 | €52.63 | 2.26M |
| 2026-07-07 | €53.93 | -1.80% | €55.31 | €56.45 | €53.61 | 3.37M |
| 2026-07-06 | €54.92 | +4.55% | €53.00 | €55.51 | €52.91 | 4.06M |
| 2026-07-03 | €52.53 | +1.14% | €52.35 | €52.68 | €51.20 | 1.96M |
| 2026-07-02 | €51.94 | +6.52% | €49.00 | €52.34 | €48.95 | 4.20M |
| 2026-07-01 | €48.76 | +3.91% | €47.28 | €49.22 | €47.01 | 3.10M |
| 2026-06-30 | €46.92 | +1.88% | €46.11 | €47.35 | €45.60 | 2.78M |
| 2026-06-29 | €46.06 | -0.42% | €46.42 | €46.53 | €45.70 | 2.37M |
| 2026-06-26 | €46.26 | +0.28% | €45.78 | €46.26 | €44.25 | 3.57M |
| 2026-06-25 | €46.13 | -3.97% | €48.10 | €48.20 | €46.03 | 4.53M |
| 2026-06-24 | €48.03 | -4.76% | €50.06 | €50.17 | €47.62 | 4.52M |
| 2026-06-23 | €50.43 | +0.70% | €50.00 | €50.89 | €49.83 | 1.92M |
| 2026-06-22 | €50.08 | -4.90% | €51.66 | €52.43 | €49.11 | 3.93M |
| 2026-06-19 | €52.66 | +1.66% | €52.18 | €53.55 | €52.15 | 3.99M |
| 2026-06-18 | €51.80 | -0.97% | €52.70 | €52.80 | €51.00 | 2.41M |
| 2026-06-17 | €52.31 | +1.18% | €52.00 | €52.62 | €51.71 | 1.68M |
| 2026-06-16 | €51.70 | -0.58% | €52.40 | €53.31 | €51.46 | 1.86M |
| 2026-06-15 | €52.00 | -2.77% | €53.12 | €53.97 | €52.00 | 1.89M |
| 2026-06-12 | €53.48 | -0.43% | €54.30 | €54.43 | €53.07 | 2.16M |
| 2026-06-11 | €53.71 | +2.66% | €52.55 | €53.90 | €52.48 | 2.30M |
| 2026-06-10 | €52.32 | +0.56% | €52.40 | €53.13 | €51.62 | 1.67M |
| 2026-06-09 | €52.03 | +1.25% | €51.57 | €53.38 | €51.03 | 2.04M |
| 2026-06-08 | €51.39 | -0.91% | €51.00 | €52.17 | €50.60 | 1.13M |
| 2026-06-05 | €51.86 | +1.17% | €51.32 | €52.15 | €50.97 | 1.51M |
| 2026-06-04 | €51.26 | +0.77% | €51.00 | €51.43 | €50.71 | 1.24M |
| 2026-06-03 | €50.87 | -2.81% | €51.76 | €51.93 | €50.63 | 2.34M |
| 2026-06-02 | €52.34 | -0.25% | €52.89 | €53.08 | €51.35 | 1.89M |
| 2026-06-01 | €52.47 | -3.58% | €54.44 | €54.44 | €52.10 | 2.17M |
| 2026-05-29 | €54.42 | 0.00% | €54.27 | €54.84 | €53.84 | 3.62M |
| 2026-05-28 | €54.42 | +5.36% | €51.31 | €54.56 | €51.20 | 3.95M |