Leonardo S.p.a. (FINMF)
OTCMKTS · Delayed Price · Currency is USD
56.43
+0.76 (1.37%)
Sep 28, 2026, 11:54 AM EST
FINMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 56.43 | 56.43 | 56.43 | 56.43 | - | 1.37% | 670 |
| 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 |
| Aug 28, 2026 | 61.72 | 63.03 | 61.38 | 62.06 | 62.06 | -5.38% | 3,142 |
| Aug 27, 2026 | 65.06 | 65.58 | 64.96 | 65.58 | 65.58 | 2.10% | 2,892 |
| Aug 26, 2026 | 66.04 | 66.04 | 62.78 | 64.23 | 64.23 | -1.75% | 1,431 |
| Aug 25, 2026 | 63.92 | 65.38 | 63.92 | 65.38 | 65.38 | 0.09% | 345 |
| Aug 24, 2026 | 65.57 | 65.57 | 64.48 | 65.31 | 65.31 | -2.55% | 2,344 |
| Aug 21, 2026 | 67.23 | 68.25 | 67.01 | 67.02 | 67.02 | -1.74% | 1,373 |
| Aug 20, 2026 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | -1.92% | 570 |
| Aug 19, 2026 | 68.14 | 69.60 | 68.10 | 69.54 | 69.54 | 0.06% | 2,285 |
| Aug 18, 2026 | 69.78 | 69.79 | 67.94 | 69.50 | 69.50 | -1.69% | 1,165 |
| Aug 17, 2026 | 71.22 | 71.22 | 70.51 | 70.69 | 70.69 | 0.65% | 3,216 |
| Aug 14, 2026 | 70.20 | 70.31 | 69.43 | 70.23 | 70.23 | 3.83% | 2,871 |
| Aug 13, 2026 | 69.90 | 69.90 | 67.64 | 67.64 | 67.64 | -0.86% | 2,560 |
| Aug 12, 2026 | 71.18 | 71.18 | 68.22 | 68.22 | 68.22 | -1.14% | 662 |
| Aug 11, 2026 | 69.37 | 69.37 | 69.01 | 69.01 | 69.01 | 0.88% | 1,033 |
| Aug 10, 2026 | 67.30 | 69.00 | 67.30 | 68.41 | 68.41 | -0.27% | 3,607 |
| Aug 7, 2026 | 68.50 | 68.59 | 65.84 | 68.59 | 68.59 | 1.31% | 35,791 |
| Aug 6, 2026 | 68.94 | 68.94 | 65.85 | 67.71 | 67.71 | 0.58% | 1,639 |
| Aug 5, 2026 | 67.64 | 67.64 | 67.29 | 67.31 | 67.31 | 1.91% | 774 |
| Aug 4, 2026 | 66.16 | 66.16 | 64.12 | 66.05 | 66.05 | 3.04% | 3,319 |
| Aug 3, 2026 | 64.29 | 64.34 | 62.22 | 64.11 | 64.11 | -0.08% | 3,191 |
| Jul 31, 2026 | 62.90 | 64.16 | 62.90 | 64.16 | 64.16 | 7.63% | 3,574 |
| Jul 30, 2026 | 62.58 | 62.87 | 59.61 | 59.61 | 59.61 | -2.61% | 1,338 |
| Jul 29, 2026 | 61.28 | 61.28 | 60.75 | 61.21 | 61.21 | -1.43% | 2,403 |
| Jul 28, 2026 | 60.47 | 62.10 | 59.40 | 62.10 | 62.10 | 3.71% | 3,607 |
| Jul 27, 2026 | 61.58 | 61.58 | 59.88 | 59.88 | 59.88 | 1.66% | 6,059 |
| Jul 24, 2026 | 60.61 | 60.61 | 58.90 | 58.90 | 58.90 | -3.77% | 45,425 |
| Jul 23, 2026 | 58.43 | 61.21 | 58.43 | 61.21 | 61.21 | 3.44% | 6,692 |
| Jul 22, 2026 | 58.08 | 59.55 | 58.08 | 59.18 | 59.18 | 2.70% | 9,830 |
| Jul 21, 2026 | 57.58 | 58.98 | 57.58 | 57.62 | 57.62 | -0.99% | 1,543 |
| Jul 20, 2026 | 56.89 | 58.67 | 56.70 | 58.20 | 58.20 | -1.03% | 1,599 |