Leonardo S.p.a. (FINMF)
OTCMKTS · Delayed Price · Currency is USD
63.69
-3.30 (-4.93%)
Mar 30, 2026, 9:30 AM EST
FINMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 63.69 | 66.09 | 62.92 | 65.72 | 65.72 | -1.90% | 1,130 |
| Mar 27, 2026 | 64.51 | 67.75 | 64.35 | 66.99 | 66.99 | -3.29% | 5,546 |
| Mar 26, 2026 | 68.71 | 69.35 | 68.47 | 69.27 | 69.27 | -2.68% | 1,887 |
| Mar 25, 2026 | 67.26 | 71.18 | 66.30 | 71.18 | 71.18 | 6.32% | 1,799 |
| Mar 24, 2026 | 66.24 | 66.95 | 65.72 | 66.95 | 66.95 | -2.23% | 2,308 |
| Mar 23, 2026 | 70.11 | 70.11 | 68.48 | 68.48 | 68.48 | -1.81% | 660 |
| Mar 20, 2026 | 72.86 | 72.86 | 69.74 | 69.74 | 69.74 | -3.89% | 2,818 |
| Mar 19, 2026 | 71.63 | 74.43 | 71.63 | 72.56 | 72.56 | -2.03% | 48,872 |
| Mar 18, 2026 | 73.88 | 74.13 | 73.88 | 74.07 | 74.07 | -0.69% | 782 |
| Mar 17, 2026 | 72.95 | 74.88 | 72.47 | 74.58 | 74.58 | 0.50% | 2,240 |
| Mar 16, 2026 | 73.42 | 74.21 | 71.99 | 74.21 | 74.21 | -0.88% | 3,648 |
| Mar 13, 2026 | 75.50 | 75.88 | 72.05 | 74.87 | 74.87 | -0.73% | 2,768 |
| Mar 12, 2026 | 73.66 | 75.76 | 72.86 | 75.42 | 75.42 | 3.53% | 2,252 |
| Mar 11, 2026 | 72.58 | 72.85 | 72.31 | 72.85 | 72.85 | -0.56% | 2,662 |
| Mar 10, 2026 | 72.25 | 73.26 | 72.25 | 73.26 | 73.26 | 0.01% | 4,312 |
| Mar 9, 2026 | 70.90 | 73.75 | 70.81 | 73.25 | 73.25 | 6.03% | 3,988 |
| Mar 6, 2026 | 69.67 | 70.51 | 65.86 | 69.09 | 69.09 | 1.03% | 4,126 |
| Mar 5, 2026 | 68.40 | 68.40 | 66.90 | 68.38 | 68.38 | -3.23% | 1,593 |
| Mar 4, 2026 | 69.60 | 70.66 | 68.73 | 70.66 | 70.66 | 1.02% | 2,364 |
| Mar 3, 2026 | 69.10 | 70.24 | 68.39 | 69.95 | 69.95 | -1.12% | 23,239 |
| Mar 2, 2026 | 69.40 | 70.74 | 69.40 | 70.74 | 70.74 | 2.17% | 1,529 |
| Feb 27, 2026 | 69.69 | 69.69 | 65.41 | 69.24 | 69.24 | 1.85% | 2,994 |
| Feb 26, 2026 | 67.10 | 69.17 | 67.10 | 67.98 | 67.98 | -2.44% | 3,356 |
| Feb 25, 2026 | 69.64 | 69.75 | 69.51 | 69.68 | 69.68 | -1.43% | 1,435 |
| Feb 24, 2026 | 68.96 | 70.69 | 68.66 | 70.69 | 70.69 | 2.14% | 3,261 |
| Feb 23, 2026 | 68.68 | 69.23 | 68.36 | 69.21 | 69.21 | -2.30% | 3,303 |
| Feb 20, 2026 | 69.83 | 71.00 | 69.83 | 70.84 | 70.84 | 1.58% | 104,977 |
| Feb 19, 2026 | 69.74 | 69.90 | 69.74 | 69.74 | 69.74 | 3.24% | 3,384 |
| Feb 18, 2026 | 68.07 | 69.74 | 67.01 | 67.55 | 67.55 | 1.56% | 4,790 |
| Feb 17, 2026 | 65.48 | 66.51 | 64.79 | 66.51 | 66.51 | 0.44% | 12,697 |
| Feb 13, 2026 | 66.66 | 66.66 | 66.22 | 66.22 | 66.22 | 5.26% | 1,402 |
| Feb 12, 2026 | 66.77 | 66.77 | 62.91 | 62.91 | 62.91 | -0.51% | 1,557 |
| Feb 11, 2026 | 63.84 | 66.10 | 63.23 | 63.23 | 63.23 | -2.80% | 1,608 |
| Feb 10, 2026 | 64.04 | 65.21 | 63.88 | 65.05 | 65.05 | -1.57% | 1,382 |
| Feb 9, 2026 | 64.90 | 66.09 | 64.90 | 66.09 | 66.09 | 2.70% | 715 |
| Feb 6, 2026 | 64.19 | 64.35 | 64.19 | 64.35 | 64.35 | 1.29% | 638 |
| Feb 5, 2026 | 62.39 | 63.53 | 62.39 | 63.53 | 63.53 | -1.39% | 1,407 |
| Feb 4, 2026 | 64.88 | 65.46 | 63.50 | 64.43 | 64.43 | -6.07% | 2,230 |
| Feb 3, 2026 | 68.75 | 68.75 | 68.59 | 68.59 | 68.59 | -0.13% | 783 |
| Feb 2, 2026 | 66.37 | 68.81 | 63.80 | 68.68 | 68.68 | -0.32% | 5,254 |
| Jan 30, 2026 | 66.84 | 69.23 | 66.84 | 68.90 | 68.90 | 0.85% | 1,971 |
| Jan 29, 2026 | 67.23 | 68.32 | 67.23 | 68.32 | 68.32 | -2.04% | 1,510 |
| Jan 28, 2026 | 68.59 | 69.74 | 67.66 | 69.74 | 69.74 | - | 1,731 |
| Jan 27, 2026 | 68.32 | 69.74 | 68.32 | 69.74 | 69.74 | 3.10% | 1,811 |
| Jan 26, 2026 | 67.76 | 67.76 | 67.61 | 67.65 | 67.65 | 1.95% | 15,187 |
| Jan 23, 2026 | 66.12 | 66.35 | 66.12 | 66.35 | 66.35 | -3.95% | 758 |
| Jan 22, 2026 | 66.78 | 69.08 | 66.48 | 69.08 | 69.08 | -0.80% | 2,303 |
| Jan 21, 2026 | 68.64 | 69.80 | 68.64 | 69.64 | 69.64 | -2.26% | 1,796 |
| Jan 20, 2026 | 70.17 | 71.25 | 67.61 | 71.25 | 71.25 | 3.50% | 4,570 |
| Jan 16, 2026 | 68.51 | 69.61 | 68.51 | 68.84 | 68.84 | 4.24% | 2,100 |