Leonardo S.p.a. (FINMF)
OTCMKTS
· Delayed Price · Currency is USD
51.36
+0.01 (0.02%)
Apr 17, 2025, 4:00 PM EDT
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 51.25 | 51.36 | 50.50 | 51.36 | 51.36 | 0.21% | 1,608 |
| Apr 16, 2025 | 52.25 | 52.25 | 49.09 | 51.25 | 51.25 | -2.72% | 2,853 |
| Apr 15, 2025 | 52.20 | 54.82 | 50.55 | 52.69 | 52.69 | 4.46% | 3,750 |
| Apr 14, 2025 | 52.10 | 52.52 | 49.59 | 50.44 | 50.44 | 2.93% | 4,555 |
| Apr 11, 2025 | 50.55 | 50.55 | 48.25 | 49.00 | 49.00 | 3.69% | 29,430 |
| Apr 10, 2025 | 44.55 | 49.30 | 44.55 | 47.26 | 47.26 | 4.66% | 4,532 |
| Apr 9, 2025 | 46.66 | 46.66 | 43.24 | 45.15 | 45.15 | 4.10% | 1,975 |
| Apr 8, 2025 | 47.68 | 48.48 | 43.37 | 43.37 | 43.37 | 3.48% | 3,965 |
| Apr 7, 2025 | 43.22 | 46.84 | 40.05 | 41.91 | 41.91 | -3.30% | 18,335 |
| Apr 4, 2025 | 48.81 | 48.81 | 43.00 | 43.34 | 43.34 | -16.15% | 11,973 |
| Apr 3, 2025 | 54.34 | 54.44 | 51.13 | 51.69 | 51.69 | 3.52% | 4,718 |
| Apr 2, 2025 | 48.63 | 50.00 | 48.00 | 49.93 | 49.93 | -2.65% | 2,617 |
| Apr 1, 2025 | 49.49 | 51.29 | 48.80 | 51.29 | 51.29 | 3.61% | 23,624 |
| Mar 31, 2025 | 48.63 | 50.85 | 48.00 | 49.51 | 49.51 | -1.46% | 2,963 |
| Mar 28, 2025 | 50.41 | 50.41 | 48.69 | 50.24 | 50.24 | -1.49% | 2,551 |
| Mar 27, 2025 | 48.26 | 51.00 | 48.26 | 51.00 | 51.00 | 1.80% | 9,514 |
| Mar 26, 2025 | 51.37 | 51.84 | 49.00 | 50.10 | 50.10 | 2.24% | 42,502 |
| Mar 25, 2025 | 50.00 | 50.00 | 48.66 | 49.00 | 49.00 | - | 12,079 |
| Mar 24, 2025 | 50.38 | 50.40 | 47.19 | 49.00 | 49.00 | -3.62% | 6,430 |
| Mar 21, 2025 | 49.95 | 50.84 | 48.88 | 50.84 | 50.84 | -4.29% | 13,052 |
| Mar 20, 2025 | 51.57 | 53.95 | 50.47 | 53.12 | 53.12 | -0.32% | 22,356 |
| Mar 19, 2025 | 53.18 | 54.04 | 52.32 | 53.29 | 53.29 | 1.99% | 10,261 |
| Mar 18, 2025 | 50.00 | 53.05 | 50.00 | 52.25 | 52.25 | -1.08% | 42,514 |
| Mar 17, 2025 | 52.69 | 52.94 | 51.30 | 52.82 | 52.82 | 2.16% | 8,914 |
| Mar 14, 2025 | 52.35 | 52.36 | 51.00 | 51.70 | 51.70 | 2.95% | 16,973 |
| Mar 13, 2025 | 49.37 | 50.57 | 47.91 | 50.22 | 50.22 | 5.55% | 6,268 |
| Mar 12, 2025 | 47.64 | 49.39 | 46.86 | 47.58 | 47.58 | -2.36% | 25,268 |
| Mar 11, 2025 | 48.58 | 49.77 | 47.63 | 48.73 | 48.73 | 0.33% | 5,720 |
| Mar 10, 2025 | 49.50 | 49.50 | 47.00 | 48.57 | 48.57 | -1.96% | 3,990 |
| Mar 7, 2025 | 49.00 | 49.54 | 45.93 | 49.54 | 49.54 | 0.18% | 7,140 |
| Mar 6, 2025 | 50.00 | 50.95 | 49.40 | 49.45 | 49.45 | -0.74% | 6,910 |
| Mar 5, 2025 | 49.45 | 49.98 | 47.50 | 49.82 | 49.82 | 1.67% | 148,242 |
| Mar 4, 2025 | 47.01 | 49.32 | 44.98 | 49.00 | 49.00 | -0.31% | 65,548 |
| Mar 3, 2025 | 45.10 | 50.25 | 45.10 | 49.15 | 49.15 | 18.26% | 22,155 |
| Feb 28, 2025 | 41.32 | 41.56 | 40.00 | 41.56 | 41.56 | 2.67% | 22,189 |
| Feb 27, 2025 | 41.31 | 41.31 | 39.66 | 40.48 | 40.48 | 2.60% | 1,783 |
| Feb 26, 2025 | 39.33 | 39.46 | 39.33 | 39.46 | 39.46 | 1.17% | 4,341 |
| Feb 25, 2025 | 37.65 | 39.55 | 37.65 | 39.00 | 39.00 | 6.38% | 2,730 |
| Feb 24, 2025 | 38.55 | 38.55 | 36.39 | 36.66 | 36.66 | 2.83% | 2,270 |
| Feb 21, 2025 | 35.65 | 36.75 | 35.65 | 35.65 | 35.65 | -2.33% | 14,096 |
| Feb 20, 2025 | 38.14 | 38.14 | 36.50 | 36.50 | 36.50 | -2.66% | 21,724 |
| Feb 19, 2025 | 38.33 | 38.46 | 37.50 | 37.50 | 37.50 | -0.64% | 5,947 |
| Feb 18, 2025 | 37.48 | 37.74 | 35.16 | 37.74 | 37.74 | 11.00% | 2,546 |
| Feb 14, 2025 | 34.04 | 34.20 | 34.00 | 34.00 | 34.00 | 4.49% | 1,446 |
| Feb 13, 2025 | 31.79 | 32.54 | 31.79 | 32.54 | 32.54 | 8.61% | 809 |
| Feb 12, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - | 49 |
| Feb 11, 2025 | 31.25 | 31.25 | 29.96 | 29.96 | 29.96 | -3.17% | 421 |
| Feb 10, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 1.78% | 508 |
| Feb 7, 2025 | 29.56 | 30.40 | 29.56 | 30.40 | 30.40 | 0.83% | 1,208 |
| Feb 6, 2025 | 31.19 | 31.19 | 30.15 | 30.15 | 30.15 | -5.13% | 418 |