Leonardo S.p.a. (FINMF)
OTCMKTS · Delayed Price · Currency is USD
52.11
-3.09 (-5.60%)
Nov 24, 2025, 10:05 AM EST
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 52.08 | 52.24 | 51.55 | 51.67 | 51.67 | -6.40% | 4,721 |
| Nov 21, 2025 | 53.69 | 55.20 | 53.49 | 55.20 | 55.20 | -1.94% | 2,147 |
| Nov 20, 2025 | 57.26 | 57.31 | 56.29 | 56.29 | 56.29 | -0.08% | 646 |
| Nov 19, 2025 | 55.77 | 56.34 | 55.77 | 56.34 | 56.34 | -3.35% | 2,294 |
| Nov 18, 2025 | 58.08 | 58.29 | 58.08 | 58.29 | 58.29 | -3.41% | 673 |
| Nov 17, 2025 | 59.51 | 60.35 | 59.35 | 60.35 | 60.35 | 2.71% | 916 |
| Nov 14, 2025 | 57.50 | 58.76 | 57.50 | 58.76 | 58.76 | -1.74% | 1,447 |
| Nov 13, 2025 | 59.95 | 60.00 | 59.15 | 59.80 | 59.80 | 3.34% | 3,788 |
| Nov 12, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | 1.55% | 422 |
| Nov 11, 2025 | 57.16 | 57.73 | 56.52 | 56.98 | 56.98 | -5.17% | 5,403 |
| Nov 10, 2025 | 58.89 | 60.09 | 58.72 | 60.09 | 60.09 | 1.40% | 1,086 |
| Nov 7, 2025 | 58.70 | 59.26 | 58.69 | 59.26 | 59.26 | 0.86% | 1,889 |
| Nov 6, 2025 | 58.79 | 58.79 | 58.75 | 58.75 | 58.75 | 1.74% | 513 |
| Nov 5, 2025 | 59.32 | 59.32 | 57.42 | 57.75 | 57.75 | -2.89% | 1,323 |
| Nov 4, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | 0.48% | 484 |
| Nov 3, 2025 | 59.73 | 60.66 | 58.80 | 59.19 | 59.19 | 2.40% | 5,704 |
| Oct 31, 2025 | 59.50 | 59.50 | 57.80 | 57.80 | 57.80 | -4.95% | 953 |
| Oct 30, 2025 | 58.56 | 60.81 | 57.99 | 60.81 | 60.81 | 0.70% | 2,916 |
| Oct 29, 2025 | 59.13 | 60.39 | 59.00 | 60.39 | 60.39 | -1.84% | 1,832 |
| Oct 28, 2025 | 60.53 | 61.52 | 60.22 | 61.52 | 61.52 | 1.30% | 1,141 |
| Oct 27, 2025 | 59.56 | 60.73 | 58.37 | 60.73 | 60.73 | 0.05% | 6,124 |
| Oct 24, 2025 | 59.79 | 60.70 | 58.75 | 60.70 | 60.70 | -0.30% | 1,598 |
| Oct 23, 2025 | 59.99 | 60.88 | 59.99 | 60.88 | 60.88 | 0.36% | 576 |
| Oct 22, 2025 | 59.21 | 60.66 | 59.00 | 60.66 | 60.66 | 0.63% | 886 |
| Oct 21, 2025 | 59.29 | 60.28 | 59.27 | 60.28 | 60.28 | -0.87% | 858 |
| Oct 20, 2025 | 58.66 | 60.82 | 56.04 | 60.81 | 60.81 | 6.05% | 6,030 |
| Oct 17, 2025 | 55.32 | 57.34 | 54.85 | 57.34 | 57.34 | -3.22% | 2,058 |
| Oct 16, 2025 | 61.46 | 61.46 | 59.25 | 59.25 | 59.25 | -2.16% | 2,089 |
| Oct 15, 2025 | 59.00 | 60.81 | 58.02 | 60.56 | 60.56 | -0.03% | 7,664 |
| Oct 14, 2025 | 59.61 | 61.09 | 58.65 | 60.58 | 60.58 | -1.97% | 6,330 |
| Oct 13, 2025 | 61.31 | 62.38 | 61.00 | 61.80 | 61.80 | 1.29% | 2,047 |
| Oct 10, 2025 | 61.05 | 61.97 | 59.91 | 61.01 | 61.01 | -3.16% | 11,204 |
| Oct 9, 2025 | 65.30 | 65.30 | 63.00 | 63.00 | 63.00 | -6.04% | 4,335 |
| Oct 8, 2025 | 65.52 | 67.05 | 65.52 | 67.05 | 67.05 | 2.34% | 4,068 |
| Oct 7, 2025 | 63.61 | 66.37 | 62.65 | 65.52 | 65.52 | -1.30% | 1,418 |
| Oct 6, 2025 | 65.38 | 66.38 | 64.20 | 66.38 | 66.38 | -2.04% | 4,112 |
| Oct 3, 2025 | 68.00 | 68.10 | 66.38 | 67.76 | 67.76 | 4.17% | 2,330 |
| Oct 2, 2025 | 65.06 | 66.11 | 64.47 | 65.05 | 65.05 | 3.81% | 8,175 |
| Oct 1, 2025 | 63.74 | 63.90 | 61.80 | 62.66 | 62.66 | -1.70% | 1,454 |
| Sep 30, 2025 | 63.39 | 63.74 | 63.23 | 63.74 | 63.74 | 0.46% | 21,993 |
| Sep 29, 2025 | 63.91 | 63.91 | 63.45 | 63.45 | 63.45 | -0.71% | 5,156 |
| Sep 26, 2025 | 62.42 | 63.90 | 62.39 | 63.90 | 63.90 | 4.05% | 2,344 |
| Sep 25, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | -1.99% | 317 |
| Sep 24, 2025 | 61.60 | 62.66 | 61.12 | 62.66 | 62.66 | 4.36% | 6,373 |
| Sep 23, 2025 | 59.89 | 60.84 | 59.89 | 60.04 | 60.04 | -1.65% | 5,406 |
| Sep 22, 2025 | 60.73 | 61.60 | 60.56 | 61.05 | 61.05 | 0.79% | 4,082 |
| Sep 19, 2025 | 60.57 | 60.57 | 58.41 | 60.57 | 60.57 | 4.88% | 1,085 |
| Sep 18, 2025 | 61.27 | 61.27 | 56.91 | 57.75 | 57.75 | -7.05% | 2,461 |
| Sep 16, 2025 | 61.83 | 62.13 | 59.24 | 62.13 | 62.13 | -0.73% | 2,170 |
| Sep 15, 2025 | 60.00 | 62.74 | 59.98 | 62.59 | 62.59 | 4.39% | 8,527 |