Leonardo S.p.a. (FINMF)
OTCMKTS
· Delayed Price · Currency is USD
48.73
+1.73 (3.68%)
Mar 11, 2025, 4:00 PM EST
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - | 35 |
| Feb 4, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.50% | 256 |
| Feb 3, 2025 | 31.37 | 31.94 | 31.37 | 31.94 | 31.94 | 1.43% | 1,100 |
| Jan 31, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - | 3 |
| Jan 30, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - | 169 |
| Jan 29, 2025 | 30.78 | 31.49 | 30.78 | 31.49 | 31.49 | 1.09% | 4,444 |
| Jan 28, 2025 | 30.69 | 31.15 | 30.69 | 31.15 | 31.15 | 1.47% | 521 |
| Jan 27, 2025 | 31.49 | 31.49 | 30.70 | 30.70 | 30.70 | 1.45% | 2,005 |
| Jan 24, 2025 | 31.50 | 31.84 | 30.26 | 30.26 | 30.26 | -1.88% | 13,141 |
| Jan 23, 2025 | 31.49 | 31.49 | 30.84 | 30.84 | 30.84 | 2.42% | 1,749 |
| Jan 22, 2025 | 31.54 | 31.54 | 30.11 | 30.11 | 30.11 | 1.76% | 931 |
| Jan 21, 2025 | 30.69 | 30.69 | 29.59 | 29.59 | 29.59 | 1.13% | 2,708 |
| Jan 17, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -2.37% | 2,048 |
| Jan 16, 2025 | 29.00 | 29.97 | 29.00 | 29.97 | 29.97 | 6.05% | 651 |
| Jan 15, 2025 | 29.00 | 29.00 | 28.26 | 28.26 | 28.26 | -1.40% | 10,805 |
| Jan 14, 2025 | 28.66 | 28.84 | 28.66 | 28.66 | 28.66 | 0.77% | 1,241 |
| Jan 13, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 2.82% | 288 |
| Jan 10, 2025 | 29.19 | 29.19 | 27.54 | 27.66 | 27.66 | -0.47% | 4,955 |
| Jan 8, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - | 1,930 |
| Jan 7, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 7.42% | 376 |
| Jan 6, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.31% | 10,315 |
| Jan 3, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -7.45% | 2,090 |
| Jan 2, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - | 80 |
| Dec 31, 2024 | 27.70 | 28.04 | 27.70 | 28.04 | 28.04 | 1.26% | 1,993 |
| Dec 30, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 7.08% | 270 |
| Dec 27, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - | 70 |
| Dec 26, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - | 16 |