Leonardo S.p.a. (FINMF)
OTCMKTS
· Delayed Price · Currency is USD
50.72
+0.72 (1.45%)
May 13, 2025, 11:52 AM EDT
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2025 | 54.92 | 55.10 | 53.01 | 53.01 | 53.01 | -5.91% | 54,333 |
| May 7, 2025 | 54.82 | 56.34 | 53.00 | 56.34 | 56.34 | 0.90% | 2,759 |
| May 6, 2025 | 56.24 | 56.24 | 55.84 | 55.84 | 55.84 | -0.53% | 367 |
| May 5, 2025 | 56.53 | 56.53 | 55.10 | 56.14 | 56.14 | 4.41% | 3,609 |
| May 2, 2025 | 54.00 | 56.67 | 52.32 | 53.77 | 53.77 | -0.87% | 16,215 |
| May 1, 2025 | 52.25 | 54.40 | 52.25 | 54.24 | 54.24 | 4.13% | 1,095 |
| Apr 30, 2025 | 52.75 | 52.75 | 49.85 | 52.09 | 52.09 | -0.02% | 4,075 |
| Apr 29, 2025 | 52.23 | 52.85 | 51.00 | 52.10 | 52.10 | 7.07% | 5,127 |
| Apr 28, 2025 | 49.99 | 51.72 | 48.66 | 48.66 | 48.66 | -3.53% | 3,464 |
| Apr 25, 2025 | 49.36 | 53.34 | 49.36 | 50.44 | 50.44 | 3.56% | 3,050 |
| Apr 24, 2025 | 49.82 | 52.53 | 48.70 | 48.71 | 48.71 | -1.60% | 1,622 |
| Apr 23, 2025 | 50.44 | 52.18 | 49.20 | 49.50 | 49.50 | -7.92% | 2,674 |
| Apr 22, 2025 | 53.05 | 53.76 | 49.55 | 53.76 | 53.76 | 4.07% | 2,922 |
| Apr 21, 2025 | 52.69 | 54.24 | 50.78 | 51.66 | 51.66 | 0.59% | 2,407 |
| 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 |