Leonardo S.p.a. (FINMF)
OTCMKTS · Delayed Price · Currency is USD
73.26
+0.01 (0.01%)
At close: Mar 10, 2026
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 72.25 | 73.26 | 72.25 | 73.26 | 73.26 | 0.01% | 4,312 |
| Mar 9, 2026 | 70.90 | 73.75 | 70.81 | 73.25 | 73.25 | 6.03% | 3,988 |
| Mar 6, 2026 | 69.67 | 70.51 | 65.86 | 69.09 | 69.09 | 1.03% | 4,126 |
| Mar 5, 2026 | 68.40 | 68.40 | 66.90 | 68.38 | 68.38 | -3.23% | 1,593 |
| Mar 4, 2026 | 69.60 | 70.66 | 68.73 | 70.66 | 70.66 | 1.02% | 2,364 |
| Mar 3, 2026 | 69.10 | 70.24 | 68.39 | 69.95 | 69.95 | -1.12% | 23,239 |
| Mar 2, 2026 | 69.40 | 70.74 | 69.40 | 70.74 | 70.74 | 2.17% | 1,529 |
| Feb 27, 2026 | 69.69 | 69.69 | 65.41 | 69.24 | 69.24 | 1.85% | 2,994 |
| Feb 26, 2026 | 67.10 | 69.17 | 67.10 | 67.98 | 67.98 | -2.44% | 3,356 |
| Feb 25, 2026 | 69.64 | 69.75 | 69.51 | 69.68 | 69.68 | -1.43% | 1,435 |
| Feb 24, 2026 | 68.96 | 70.69 | 68.66 | 70.69 | 70.69 | 2.14% | 3,261 |
| Feb 23, 2026 | 68.68 | 69.23 | 68.36 | 69.21 | 69.21 | -2.30% | 3,303 |
| Feb 20, 2026 | 69.83 | 71.00 | 69.83 | 70.84 | 70.84 | 1.58% | 104,977 |
| Feb 19, 2026 | 69.74 | 69.90 | 69.74 | 69.74 | 69.74 | 3.24% | 3,384 |
| Feb 18, 2026 | 68.07 | 69.74 | 67.01 | 67.55 | 67.55 | 1.56% | 4,790 |
| Feb 17, 2026 | 65.48 | 66.51 | 64.79 | 66.51 | 66.51 | 0.44% | 12,697 |
| Feb 13, 2026 | 66.66 | 66.66 | 66.22 | 66.22 | 66.22 | 5.26% | 1,402 |
| Feb 12, 2026 | 66.77 | 66.77 | 62.91 | 62.91 | 62.91 | -0.51% | 1,557 |
| Feb 11, 2026 | 63.84 | 66.10 | 63.23 | 63.23 | 63.23 | -2.80% | 1,608 |
| Feb 10, 2026 | 64.04 | 65.21 | 63.88 | 65.05 | 65.05 | -1.57% | 1,382 |
| Feb 9, 2026 | 64.90 | 66.09 | 64.90 | 66.09 | 66.09 | 2.70% | 715 |
| Feb 6, 2026 | 64.19 | 64.35 | 64.19 | 64.35 | 64.35 | 1.29% | 638 |
| Feb 5, 2026 | 62.39 | 63.53 | 62.39 | 63.53 | 63.53 | -1.39% | 1,407 |
| Feb 4, 2026 | 64.88 | 65.46 | 63.50 | 64.43 | 64.43 | -6.07% | 2,230 |
| Feb 3, 2026 | 68.75 | 68.75 | 68.59 | 68.59 | 68.59 | -0.13% | 783 |
| Feb 2, 2026 | 66.37 | 68.81 | 63.80 | 68.68 | 68.68 | -0.32% | 5,254 |
| Jan 30, 2026 | 66.84 | 69.23 | 66.84 | 68.90 | 68.90 | 0.85% | 1,971 |
| Jan 29, 2026 | 67.23 | 68.32 | 67.23 | 68.32 | 68.32 | -2.04% | 1,510 |
| Jan 28, 2026 | 68.59 | 69.74 | 67.66 | 69.74 | 69.74 | - | 1,731 |
| Jan 27, 2026 | 68.32 | 69.74 | 68.32 | 69.74 | 69.74 | 3.10% | 1,811 |
| Jan 26, 2026 | 67.76 | 67.76 | 67.61 | 67.65 | 67.65 | 1.95% | 15,187 |
| Jan 23, 2026 | 66.12 | 66.35 | 66.12 | 66.35 | 66.35 | -3.95% | 758 |
| Jan 22, 2026 | 66.78 | 69.08 | 66.48 | 69.08 | 69.08 | -0.80% | 2,303 |
| Jan 21, 2026 | 68.64 | 69.80 | 68.64 | 69.64 | 69.64 | -2.26% | 1,796 |
| Jan 20, 2026 | 70.17 | 71.25 | 67.61 | 71.25 | 71.25 | 3.50% | 4,570 |
| Jan 16, 2026 | 68.51 | 69.61 | 68.51 | 68.84 | 68.84 | 4.24% | 2,100 |
| Jan 15, 2026 | 67.02 | 67.04 | 66.04 | 66.04 | 66.04 | -5.33% | 631 |
| Jan 14, 2026 | 67.39 | 69.76 | 67.35 | 69.76 | 69.76 | - | 851 |
| Jan 13, 2026 | 68.21 | 69.76 | 68.21 | 69.76 | 69.76 | -0.09% | 1,155 |
| Jan 12, 2026 | 70.02 | 70.02 | 68.76 | 69.82 | 69.82 | 1.85% | 2,031 |
| Jan 8, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 1.97% | 4,659 |
| Jan 7, 2026 | 66.44 | 68.05 | 66.25 | 67.23 | 67.23 | 6.49% | 2,510 |
| Jan 6, 2026 | 63.85 | 64.30 | 63.13 | 63.13 | 63.13 | -1.81% | 730 |
| Jan 5, 2026 | 63.15 | 64.29 | 61.01 | 64.29 | 64.29 | 7.15% | 6,575 |
| Jan 2, 2026 | 59.70 | 60.50 | 59.65 | 60.00 | 60.00 | 1.35% | 2,687 |
| Dec 31, 2025 | 59.81 | 59.92 | 57.16 | 59.20 | 59.20 | 1.67% | 1,103 |
| Dec 30, 2025 | 57.79 | 58.69 | 56.53 | 58.23 | 58.23 | 4.60% | 1,787 |
| Dec 29, 2025 | 56.70 | 59.44 | 55.67 | 55.67 | 55.67 | -2.61% | 3,456 |
| Dec 26, 2025 | 60.88 | 61.08 | 57.16 | 57.16 | 57.16 | -5.86% | 970 |
| Dec 24, 2025 | 56.65 | 60.72 | 56.65 | 60.72 | 60.72 | 2.45% | 621 |