Leonardo S.p.a. (FINMF)
OTCMKTS · Delayed Price · Currency is USD
63.00
-4.05 (-6.04%)
Oct 9, 2025, 2:32 PM EDT
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 65.30 | 65.30 | 63.00 | 63.00 | - | -6.04% | 217 |
| 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 17, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - | 11,918 |
| 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 |
| Sep 12, 2025 | 59.82 | 59.96 | 58.60 | 59.96 | 59.96 | 6.50% | 1,723 |
| Sep 11, 2025 | 58.00 | 59.17 | 56.30 | 56.30 | 56.30 | -1.81% | 3,028 |
| Sep 10, 2025 | 55.06 | 57.50 | 54.90 | 57.34 | 57.34 | 4.25% | 1,225 |
| Sep 9, 2025 | 55.81 | 57.40 | 53.49 | 55.00 | 55.00 | -1.84% | 2,457 |
| Sep 8, 2025 | 56.39 | 56.39 | 54.54 | 56.03 | 56.03 | -2.64% | 2,016 |
| Sep 5, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - | 78 |
| Sep 4, 2025 | 57.74 | 57.74 | 56.50 | 57.55 | 57.55 | -0.50% | 1,733 |
| Sep 3, 2025 | 57.84 | 58.00 | 57.84 | 57.84 | 57.84 | -0.28% | 1,019 |
| Sep 2, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 182,542 |
| Aug 29, 2025 | 57.25 | 58.00 | 56.94 | 58.00 | 58.00 | 5.36% | 3,586 |
| Aug 28, 2025 | 57.34 | 57.34 | 55.05 | 55.05 | 55.05 | -3.34% | 100,977 |
| Aug 27, 2025 | 56.89 | 56.95 | 55.98 | 56.95 | 56.95 | 4.48% | 2,597 |
| Aug 26, 2025 | 56.75 | 57.21 | 54.51 | 54.51 | 54.51 | -5.18% | 1,460 |
| Aug 25, 2025 | 57.39 | 57.49 | 57.33 | 57.49 | 57.49 | 0.86% | 3,142 |
| Aug 22, 2025 | 53.95 | 57.23 | 53.95 | 57.00 | 57.00 | 5.26% | 12,666 |
| Aug 21, 2025 | 55.06 | 55.80 | 52.50 | 54.15 | 54.15 | 6.18% | 2,045 |
| Aug 20, 2025 | 50.50 | 52.40 | 50.50 | 51.00 | 51.00 | -3.32% | 5,341 |
| Aug 19, 2025 | 53.00 | 54.00 | 51.15 | 52.75 | 52.75 | -9.05% | 3,613 |
| Aug 18, 2025 | 57.96 | 58.00 | 57.96 | 58.00 | 58.00 | 2.78% | 1,541 |
| Aug 15, 2025 | 55.34 | 56.43 | 55.34 | 56.43 | 56.43 | 1.21% | 931 |
| Aug 14, 2025 | 56.50 | 56.50 | 55.76 | 55.76 | 55.76 | 3.42% | 1,343 |
| Aug 13, 2025 | 57.59 | 57.59 | 53.91 | 53.91 | 53.91 | -2.60% | 920 |
| Aug 12, 2025 | 54.37 | 55.35 | 53.32 | 55.35 | 55.35 | 5.01% | 2,096 |
| Aug 11, 2025 | 53.40 | 54.04 | 51.50 | 52.71 | 52.71 | -2.10% | 8,491 |
| Aug 8, 2025 | 54.00 | 54.00 | 52.54 | 53.84 | 53.84 | -0.45% | 3,087 |
| Aug 7, 2025 | 55.38 | 55.38 | 52.50 | 54.08 | 54.08 | -9.24% | 6,615 |
| Aug 6, 2025 | 57.60 | 59.59 | 55.59 | 59.59 | 59.59 | 3.65% | 901 |
| Aug 5, 2025 | 56.54 | 57.49 | 56.23 | 57.49 | 57.49 | 2.24% | 5,312 |
| Aug 4, 2025 | 55.49 | 56.39 | 55.47 | 56.23 | 56.23 | 1.21% | 1,711 |
| Aug 1, 2025 | 53.91 | 55.56 | 52.50 | 55.56 | 55.56 | 3.46% | 1,067 |
| Jul 31, 2025 | 55.30 | 56.59 | 53.70 | 53.70 | 53.70 | -5.59% | 2,682 |