Want to see IT:LDO full AI Analyst Report?
Leonardo Spa (LDO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 51.84 | 51.84 | 50.89 | 51.76 | 51.76 | -0.10% | 1,780,668 | 1.00 |
| Oct 29, 2026 | 49.96 | 52.09 | 49.96 | 51.81 | 51.81 | +3.92% | 2,528,639 | 1.42 |
| Oct 28, 2026 | 49.65 | 50.08 | 49.52 | 49.86 | 49.86 | -0.20% | 764,088 | 0.42 |
| Oct 27, 2026 | 49.36 | 50.15 | 48.96 | 49.96 | 49.96 | +1.20% | 1,053,947 | 0.57 |
| Oct 26, 2026 | 48.36 | 49.46 | 47.90 | 49.37 | 49.37 | +1.87% | 1,312,991 | 0.70 |
| Oct 23, 2026 | 48.40 | 48.68 | 48.04 | 48.46 | 48.46 | +0.28% | 1,019,677 | 0.54 |
| Oct 22, 2026 | 48.00 | 49.01 | 47.70 | 48.33 | 48.33 | +0.26% | 1,176,801 | 0.61 |
| Oct 21, 2026 | 49.20 | 49.34 | 47.63 | 48.20 | 48.20 | -2.00% | 1,887,237 | 0.99 |
| Oct 20, 2026 | 49.02 | 49.60 | 48.59 | 49.19 | 49.19 | -0.23% | 1,109,347 | 0.57 |
| Oct 19, 2026 | 50.50 | 50.57 | 48.81 | 49.30 | 49.30 | -2.22% | 1,583,482 | 0.82 |
| Oct 16, 2026 | 48.70 | 50.46 | 48.70 | 50.42 | 50.42 | +4.73% | 2,886,057 | 1.50 |
| Oct 15, 2026 | 46.70 | 48.35 | 46.52 | 48.15 | 48.15 | +1.87% | 1,956,519 | 1.02 |
| Oct 14, 2026 | 47.17 | 47.58 | 46.77 | 47.26 | 47.26 | +0.61% | 1,425,217 | 0.74 |
| Oct 13, 2026 | 47.62 | 47.62 | 46.79 | 46.98 | 46.98 | -1.40% | 1,309,956 | 0.68 |
| Oct 12, 2026 | 46.57 | 47.64 | 46.39 | 47.64 | 47.64 | +1.77% | 1,278,971 | 0.66 |
| Oct 09, 2026 | 45.66 | 46.82 | 45.62 | 46.81 | 46.81 | +2.21% | 1,521,411 | 0.78 |
| Oct 08, 2026 | 45.92 | 46.38 | 45.28 | 45.80 | 45.80 | -0.45% | 1,623,920 | 0.83 |
| Oct 07, 2026 | 47.15 | 47.49 | 46.01 | 46.01 | 46.01 | -2.57% | 1,644,628 | 0.84 |
| Oct 06, 2026 | 48.16 | 48.41 | 46.59 | 47.22 | 47.22 | -2.24% | 2,613,517 | 1.34 |
| Oct 05, 2026 | 47.39 | 48.30 | 47.11 | 48.30 | 48.30 | +1.92% | 1,415,733 | 0.72 |
| Oct 02, 2026 | 48.03 | 48.40 | 47.20 | 47.39 | 47.39 | -0.86% | 1,970,825 | 0.99 |
| Oct 01, 2026 | 48.81 | 49.62 | 47.80 | 47.80 | 47.80 | -2.45% | 1,724,139 | 0.85 |
| Sep 30, 2026 | 49.27 | 49.96 | 48.39 | 49.00 | 49.00 | -0.38% | 1,525,231 | 0.75 |
| Sep 29, 2026 | 49.03 | 49.71 | 48.87 | 49.19 | 49.19 | -0.08% | 1,498,154 | 0.72 |
| Sep 28, 2026 | 48.91 | 49.62 | 48.82 | 49.23 | 49.23 | +0.51% | 1,456,332 | 0.69 |
| Sep 25, 2026 | 49.48 | 49.68 | 48.90 | 48.98 | 48.98 | -0.68% | 1,518,468 | 0.72 |
| Sep 24, 2026 | 50.10 | 50.12 | 48.82 | 49.31 | 49.31 | -2.26% | 2,035,667 | 0.96 |
| Sep 23, 2026 | 49.90 | 50.67 | 49.35 | 50.45 | 50.45 | +1.10% | 1,641,077 | 0.76 |
| Sep 22, 2026 | 50.21 | 50.62 | 49.77 | 49.90 | 49.90 | -1.40% | 1,683,631 | 0.77 |
| Sep 21, 2026 | 50.85 | 50.85 | 50.01 | 50.61 | 50.61 | +0.32% | 1,360,621 | 0.60 |
| Sep 18, 2026 | 50.99 | 51.13 | 50.12 | 50.45 | 50.45 | -0.47% | 2,845,521 | 1.27 |
| Sep 17, 2026 | 51.00 | 51.28 | 50.17 | 50.69 | 50.69 | +0.54% | 2,164,083 | 0.96 |
| Sep 16, 2026 | 50.44 | 50.52 | 49.37 | 50.42 | 50.42 | +1.06% | 1,765,905 | 0.77 |
| Sep 15, 2026 | 49.00 | 50.39 | 48.61 | 49.89 | 49.89 | +1.26% | 1,708,763 | 0.74 |
| Sep 14, 2026 | 49.90 | 50.84 | 49.20 | 49.27 | 49.27 | -1.46% | 1,785,909 | 0.77 |
| Sep 11, 2026 | 50.18 | 50.57 | 49.91 | 50.00 | 50.00 | -0.06% | 2,227,707 | 0.97 |
| Sep 10, 2026 | 48.90 | 50.36 | 48.90 | 50.03 | 50.03 | +2.85% | 2,448,492 | 1.07 |
| Sep 09, 2026 | 50.20 | 50.20 | 48.65 | 48.65 | 48.65 | -4.00% | 2,544,367 | 1.11 |
| Sep 08, 2026 | 50.20 | 50.74 | 49.48 | 50.67 | 50.67 | +0.94% | 1,378,909 | 0.60 |
| Sep 07, 2026 | 50.39 | 51.28 | 50.20 | 50.20 | 50.20 | -0.52% | 1,225,698 | 0.53 |
| Sep 04, 2026 | 50.80 | 51.27 | 50.10 | 50.46 | 50.46 | -0.36% | 1,558,691 | 0.67 |
| Sep 03, 2026 | 51.21 | 51.39 | 49.85 | 50.64 | 50.64 | -1.46% | 2,115,574 | 0.92 |
| Sep 02, 2026 | 51.05 | 51.90 | 50.61 | 51.39 | 51.39 | +0.67% | 1,706,868 | 0.74 |
| Sep 01, 2026 | 51.82 | 52.01 | 50.66 | 51.05 | 51.05 | -1.30% | 1,901,563 | 0.83 |
| Aug 31, 2026 | 52.96 | 53.08 | 51.61 | 51.72 | 51.72 | -2.18% | 2,263,258 | 0.99 |
| Aug 28, 2026 | 55.58 | 55.58 | 52.87 | 52.87 | 52.87 | -3.96% | 2,549,622 | 1.12 |
| Aug 27, 2026 | 54.38 | 55.68 | 53.79 | 55.05 | 55.05 | +1.72% | 2,078,563 | 0.91 |
| Aug 26, 2026 | 54.22 | 54.77 | 53.61 | 54.12 | 54.12 | -0.53% | 1,640,135 | 0.71 |
| Aug 25, 2026 | 55.30 | 55.51 | 54.22 | 54.41 | 54.41 | -0.66% | 1,431,262 | 0.61 |
| Aug 24, 2026 | 56.41 | 56.49 | 54.73 | 54.77 | 54.77 | -2.63% | 1,521,817 | 0.65 |
