Leonardo S.p.a. (FINMF)
OTCMKTS · Delayed Price · Currency is USD
57.85
-0.30 (-0.52%)
Jul 22, 2025, 3:44 PM EDT
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 55.75 | 57.85 | 55.75 | 57.85 | 57.85 | -0.52% | 1,987 |
| Jul 21, 2025 | 57.52 | 58.15 | 56.76 | 58.15 | 58.15 | 3.29% | 956 |
| Jul 18, 2025 | 56.85 | 57.99 | 56.30 | 56.30 | 56.30 | 1.62% | 3,247 |
| Jul 17, 2025 | 54.82 | 56.35 | 54.80 | 55.40 | 55.40 | -1.63% | 1,741 |
| Jul 16, 2025 | 55.98 | 56.32 | 54.35 | 56.32 | 56.32 | 1.48% | 635 |
| Jul 15, 2025 | 56.10 | 56.69 | 54.37 | 55.50 | 55.50 | -1.73% | 5,438 |
| Jul 14, 2025 | 56.69 | 56.69 | 56.10 | 56.48 | 56.48 | -0.71% | 9,785 |
| Jul 11, 2025 | 55.60 | 56.88 | 52.80 | 56.88 | 56.88 | 7.83% | 2,038 |
| Jul 10, 2025 | 54.94 | 56.36 | 52.67 | 52.75 | 52.75 | -1.77% | 2,798 |
| Jul 9, 2025 | 54.87 | 54.87 | 53.70 | 53.70 | 53.70 | -2.81% | 1,133 |
| Jul 8, 2025 | 55.78 | 55.78 | 53.34 | 55.25 | 55.25 | 1.94% | 1,686 |
| Jul 7, 2025 | 52.80 | 56.00 | 52.80 | 54.20 | 54.20 | 2.46% | 1,344 |
| Jul 3, 2025 | 56.15 | 56.46 | 52.90 | 52.90 | 52.90 | -0.56% | 1,047 |
| Jul 2, 2025 | 53.69 | 54.30 | 53.20 | 53.20 | 53.20 | -1.50% | 18,684 |
| Jul 1, 2025 | 54.16 | 54.92 | 53.38 | 54.01 | 54.01 | -6.28% | 2,814 |
| Jun 30, 2025 | 55.25 | 57.63 | 55.25 | 57.63 | 57.63 | 3.39% | 1,822 |
| Jun 27, 2025 | 55.96 | 55.96 | 53.65 | 55.74 | 55.74 | -3.33% | 1,233 |
| Jun 26, 2025 | 54.00 | 57.71 | 54.00 | 57.66 | 57.66 | 12.22% | 29,099 |
| Jun 25, 2025 | 52.25 | 54.90 | 51.24 | 51.38 | 51.38 | -0.23% | 12,198 |
| Jun 24, 2025 | 53.34 | 54.71 | 50.75 | 51.50 | 51.50 | -4.28% | 11,979 |
| Jun 23, 2025 | 52.20 | 53.80 | 52.10 | 53.80 | 53.80 | -2.40% | 10,393 |
| Jun 20, 2025 | 53.16 | 56.58 | 53.04 | 55.13 | 55.13 | -3.88% | 70,222 |
| Jun 18, 2025 | 57.35 | 57.35 | 55.00 | 57.35 | 57.35 | -0.33% | 14,867 |
| Jun 17, 2025 | 56.93 | 57.70 | 56.66 | 57.54 | 57.54 | -1.37% | 2,069 |
| Jun 16, 2025 | 57.75 | 58.34 | 56.70 | 58.34 | 58.34 | 0.85% | 8,258 |
| Jun 13, 2025 | 57.01 | 57.85 | 55.16 | 57.85 | 57.85 | 0.35% | 1,780 |
| Jun 12, 2025 | 55.44 | 57.91 | 55.44 | 57.65 | 57.65 | 6.44% | 20,360 |
| Jun 11, 2025 | 56.57 | 56.57 | 54.16 | 54.16 | 54.16 | -4.18% | 3,921 |
| Jun 10, 2025 | 59.43 | 59.43 | 55.65 | 56.53 | 56.53 | -5.06% | 19,099 |
| Jun 9, 2025 | 58.47 | 61.75 | 57.30 | 59.54 | 59.54 | -4.36% | 2,595 |
| Jun 6, 2025 | 61.00 | 62.49 | 59.17 | 62.25 | 62.25 | -0.94% | 14,122 |
| Jun 5, 2025 | 62.12 | 62.84 | 61.25 | 62.84 | 62.84 | -0.25% | 6,459 |
| Jun 4, 2025 | 63.07 | 63.07 | 60.16 | 63.00 | 63.00 | 4.20% | 2,043 |
| Jun 3, 2025 | 62.27 | 63.89 | 60.46 | 60.46 | 60.46 | -2.95% | 3,764 |
| Jun 2, 2025 | 61.50 | 62.30 | 60.04 | 62.30 | 62.30 | 0.06% | 8,912 |
| May 30, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0.10% | 167,979 |
| May 29, 2025 | 62.35 | 62.35 | 62.00 | 62.20 | 62.20 | -1.27% | 5,311 |
| May 28, 2025 | 62.02 | 63.55 | 62.02 | 63.00 | 63.00 | -0.54% | 20,646 |
| May 27, 2025 | 62.59 | 63.34 | 61.71 | 63.34 | 63.34 | 10.12% | 1,006 |
| May 23, 2025 | 57.90 | 59.26 | 57.52 | 57.52 | 57.52 | -3.49% | 2,536 |
| May 22, 2025 | 58.04 | 59.60 | 58.04 | 59.60 | 59.60 | -0.51% | 1,504 |
| May 21, 2025 | 61.11 | 61.21 | 58.95 | 59.90 | 59.90 | 2.84% | 6,301 |
| May 20, 2025 | 57.08 | 58.25 | 55.96 | 58.25 | 58.25 | 3.93% | 15,268 |
| May 19, 2025 | 54.21 | 56.05 | 54.05 | 56.05 | 56.05 | 5.75% | 10,399 |
| May 16, 2025 | 55.30 | 55.30 | 53.00 | 53.00 | 53.00 | -1.47% | 1,973 |
| May 15, 2025 | 52.00 | 55.28 | 52.00 | 53.79 | 53.79 | 3.76% | 2,167 |
| May 14, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 4.41% | 1,529 |
| May 13, 2025 | 49.65 | 50.72 | 49.65 | 49.65 | 49.65 | -0.70% | 1,534 |
| May 12, 2025 | 50.00 | 52.41 | 49.16 | 50.00 | 50.00 | -6.18% | 2,815 |
| May 9, 2025 | 53.15 | 56.12 | 53.15 | 53.29 | 53.29 | 0.53% | 2,128 |