TipRanks
Go Ultimate55% OFF

Leonardo Spa (0ONG) Historical Prices

GB:0ONG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202651.7651.8550.8551.7651.76-0.42%128,3511.68
Oct 29, 202649.9652.1449.9251.9851.98+4.26%44,8160.59
Oct 28, 202649.7350.0949.5349.8649.86-0.20%9,3370.12
Oct 27, 202649.3050.1048.9749.9649.96+1.20%28,4050.34
Oct 26, 202648.5349.4747.9849.3749.37+1.87%20,4460.24
Oct 23, 202648.4548.6548.0548.4648.46+0.28%20,9230.24
Oct 22, 202648.2649.0047.6948.3348.33-1.68%30,0430.34
Oct 21, 202649.2149.3547.6549.1549.15-0.51%58,4610.67
Oct 20, 202648.9749.6148.6049.4049.40+0.20%94,0811.08
Oct 19, 202650.2750.4248.8249.3049.30-2.22%52,3390.60
Oct 16, 202648.8750.4747.7550.4250.42+4.88%147,1111.71
Oct 15, 202646.5948.3346.4848.0848.08+1.72%20,0340.23
Oct 14, 202647.2247.5746.7547.2647.26+0.61%34,9020.40
Oct 13, 202647.4647.6146.8146.9846.98-1.40%33,1910.38
Oct 12, 202646.9047.7145.6947.6447.64+2.45%26,8580.30
Oct 09, 202645.8646.8345.6546.5046.50+1.53%119,9081.35
Oct 08, 202645.6146.4045.3745.8045.80-0.45%260,2053.04
Oct 07, 202647.1047.5046.0146.0146.01-2.39%55,0310.64
Oct 06, 202648.1648.4546.5847.1347.13-2.13%228,8842.73
Oct 05, 202647.3248.3947.1148.1648.16+1.83%30,4950.36
Oct 02, 202648.0248.4147.2447.2947.29-1.39%30,6560.35
Oct 01, 202648.8849.4646.9547.9647.96-2.15%47,2840.53
Sep 30, 202649.4049.9648.3949.0149.01-0.36%253,9372.95
Sep 29, 202649.3249.7048.9949.1949.19-0.03%19,0030.21
Sep 28, 202648.8549.5948.6949.2049.20+0.15%22,3290.24
Sep 25, 202649.5049.8048.9449.1349.13-0.38%18,8840.21
Sep 24, 202650.0752.0548.8349.3149.31-2.32%93,3991.02
Sep 23, 202649.8750.7049.3750.4850.48+1.10%196,1002.16
Sep 22, 202650.6950.6249.8049.9349.93-1.29%18,1010.19
Sep 21, 202650.3450.9050.0150.5850.58+0.26%15,6260.16
Sep 18, 202650.9951.1250.1350.4550.45-0.47%20,0930.20
Sep 17, 202651.0451.3248.0150.6950.69+0.54%41,0990.41
Sep 16, 202650.0050.4849.3850.4250.42+1.06%66,6390.65
Sep 15, 202648.7550.3948.6049.8949.89+1.26%55,5050.54
Sep 14, 202649.9150.8149.2749.2749.27-1.46%88,8160.85
Sep 11, 202650.1850.5549.9350.0050.00-0.06%118,6811.00
Sep 10, 202648.9350.3648.8550.0350.03+2.85%76,4100.62
Sep 09, 202650.7350.2748.6548.6548.65-4.00%87,2670.71
Sep 08, 202650.3450.6749.4550.6750.67+0.94%77,4470.63
Sep 07, 202650.3551.2750.2050.2050.20-0.52%37,0560.30
Sep 04, 202650.7851.2750.0050.4650.46-0.36%154,7241.25
Sep 03, 202651.5551.3949.8550.6450.64-1.46%115,5790.94
Sep 02, 202650.9952.1350.6051.3951.39+0.79%41,6280.34
Sep 01, 202651.7252.0750.6550.9950.99-1.41%102,2940.84
Aug 31, 202652.9653.0851.6151.7251.72-2.18%93,4890.72
Aug 28, 202654.9255.5852.8752.8752.87-3.96%130,0961.01
Aug 27, 202654.4055.6553.7855.0555.05+1.72%111,9660.86
Aug 26, 202653.9954.7653.6154.1254.12-0.53%93,0640.71
Aug 25, 202655.1455.5254.2054.4154.41-0.66%87,2850.58
Aug 24, 202656.4758.2454.7154.7754.77-2.63%71,0120.47