Leonardo S.p.a. (FINMF)
OTCMKTS · Delayed Price · Currency is USD
56.69
+2.52 (4.66%)
Nov 9, 2026, 3:54 PM EST
FINMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 55.96 | 56.98 | 55.96 | 56.69 | 56.69 | 4.66% | 6,140 |
| Nov 6, 2026 | 54.10 | 54.24 | 53.47 | 54.17 | 54.17 | -0.82% | 2,914 |
| Nov 5, 2026 | 56.90 | 57.25 | 54.61 | 54.61 | 54.61 | -5.74% | 3,079 |
| Nov 4, 2026 | 57.40 | 57.94 | 57.40 | 57.94 | 57.94 | 1.38% | 678 |
| Nov 3, 2026 | 57.35 | 58.17 | 57.09 | 57.15 | 57.15 | -1.80% | 2,773 |
| Nov 2, 2026 | 57.22 | 58.46 | 57.22 | 58.20 | 58.20 | 2.66% | 3,743 |
| Oct 30, 2026 | 56.69 | 58.01 | 56.69 | 56.69 | 56.69 | -2.30% | 4,734 |
| Oct 29, 2026 | 56.90 | 58.03 | 56.73 | 58.03 | 58.03 | 3.43% | 3,745 |
| Oct 28, 2026 | 55.03 | 56.10 | 55.03 | 56.10 | 56.10 | 0.20% | 1,873 |
| Oct 27, 2026 | 54.60 | 55.99 | 53.89 | 55.99 | 55.99 | 0.03% | 3,009 |
| Oct 26, 2026 | 55.94 | 55.97 | 54.66 | 55.97 | 55.97 | 0.61% | 5,077 |
| Oct 23, 2026 | 55.26 | 55.63 | 53.04 | 55.63 | 55.63 | 3.45% | 3,094 |
| Oct 22, 2026 | 53.76 | 55.44 | 53.76 | 53.78 | 53.78 | -2.80% | 4,248 |
| Oct 21, 2026 | 54.31 | 55.49 | 54.03 | 55.33 | 55.33 | -0.36% | 2,033 |
| Oct 20, 2026 | 53.96 | 55.68 | 53.96 | 55.53 | 55.53 | -0.58% | 2,441 |
| Oct 19, 2026 | 54.45 | 55.85 | 54.45 | 55.85 | 55.85 | -1.09% | 11,097 |
| Oct 16, 2026 | 54.55 | 56.47 | 54.55 | 56.47 | 56.47 | 3.98% | 2,445 |
| Oct 15, 2026 | 52.70 | 54.31 | 52.40 | 54.31 | 54.31 | 1.37% | 4,129 |
| Oct 14, 2026 | 52.58 | 53.86 | 52.14 | 53.57 | 53.57 | 5.46% | 2,753 |
| Oct 13, 2026 | 53.37 | 53.43 | 50.80 | 50.80 | 50.80 | -5.13% | 4,958 |
| Oct 12, 2026 | 52.21 | 53.55 | 52.21 | 53.55 | 53.55 | 0.30% | 6,740 |
| Oct 9, 2026 | 51.27 | 53.39 | 51.27 | 53.39 | 53.39 | 0.58% | 4,216 |
| Oct 8, 2026 | 51.50 | 53.08 | 50.46 | 53.08 | 53.08 | 2.37% | 5,943 |
| Oct 7, 2026 | 50.15 | 52.20 | 50.15 | 51.85 | 51.85 | -1.54% | 5,170 |
| Oct 6, 2026 | 55.47 | 55.47 | 52.63 | 52.66 | 52.66 | -4.54% | 1,952 |
| Oct 5, 2026 | 53.19 | 55.21 | 53.19 | 55.16 | 55.16 | 2.16% | 3,012 |
| Oct 2, 2026 | 52.97 | 54.00 | 51.65 | 54.00 | 54.00 | 0.90% | 2,218 |
| Oct 1, 2026 | 53.78 | 55.42 | 53.51 | 53.51 | 53.51 | -2.31% | 2,490 |
| Sep 30, 2026 | 55.10 | 56.65 | 54.78 | 54.78 | 54.78 | -1.28% | 1,817 |
| Sep 29, 2026 | 55.67 | 55.67 | 55.49 | 55.49 | 55.49 | -1.66% | 1,670 |
| Sep 28, 2026 | 55.67 | 56.43 | 55.67 | 56.43 | 56.43 | 1.37% | 1,679 |
| Sep 25, 2026 | 55.67 | 56.43 | 55.67 | 55.67 | 55.67 | -2.56% | 3,501 |
| Sep 24, 2026 | 55.97 | 57.13 | 55.88 | 57.13 | 57.13 | -0.42% | 1,733 |
| Sep 23, 2026 | 55.91 | 57.69 | 55.91 | 57.37 | 57.37 | -1.08% | 7,460 |
| Sep 22, 2026 | 56.66 | 58.00 | 56.66 | 58.00 | 58.00 | -0.09% | 2,146 |
| Sep 21, 2026 | 58.78 | 59.21 | 58.05 | 58.05 | 58.05 | -1.48% | 1,389 |
| Sep 18, 2026 | 57.24 | 58.96 | 57.24 | 58.92 | 58.92 | -0.43% | 1,484 |
| Sep 17, 2026 | 56.00 | 59.28 | 56.00 | 59.17 | 59.17 | 1.17% | 1,669 |
| Sep 16, 2026 | 59.16 | 59.16 | 56.95 | 58.49 | 58.49 | -0.19% | 1,866 |
| Sep 15, 2026 | 56.63 | 58.60 | 55.35 | 58.60 | 58.60 | 4.19% | 12,017 |
| Sep 14, 2026 | 58.42 | 58.42 | 56.24 | 56.24 | 56.24 | -1.99% | 1,781 |
| Sep 11, 2026 | 57.45 | 60.52 | 56.05 | 57.38 | 57.38 | -3.81% | 1,752 |
| Sep 10, 2026 | 58.20 | 59.66 | 58.07 | 59.66 | 59.66 | 4.28% | 1,711 |
| Sep 9, 2026 | 55.10 | 58.12 | 55.10 | 57.21 | 57.21 | 1.16% | 3,964 |
| Sep 8, 2026 | 56.55 | 59.94 | 56.55 | 56.55 | 56.55 | -2.50% | 3,892 |
| Sep 4, 2026 | 58.04 | 60.05 | 58.00 | 58.00 | 58.00 | -3.23% | 1,431 |
| Sep 3, 2026 | 58.13 | 59.94 | 58.13 | 59.94 | 59.94 | -1.66% | 844 |
| Sep 2, 2026 | 59.18 | 61.13 | 59.15 | 60.94 | 60.94 | 0.93% | 747 |
| Sep 1, 2026 | 58.79 | 60.38 | 58.79 | 60.38 | 60.38 | -1.21% | 2,268 |
| Aug 31, 2026 | 60.55 | 61.24 | 60.55 | 61.12 | 61.12 | -1.50% | 2,063 |