Leonardo S.p.a. (FINMY)
OTCMKTS · Delayed Price · Currency is USD
29.29
+0.30 (1.03%)
Oct 31, 2025, 4:00 PM EDT
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.53 | 29.54 | 29.09 | 29.29 | 29.29 | 1.03% | 52,297 |
| Oct 30, 2025 | 29.34 | 29.43 | 28.91 | 28.99 | 28.99 | -1.80% | 55,233 |
| Oct 29, 2025 | 29.52 | 29.75 | 29.42 | 29.52 | 29.52 | -1.53% | 27,450 |
| Oct 28, 2025 | 30.13 | 30.45 | 29.64 | 29.98 | 29.98 | 0.90% | 36,574 |
| Oct 27, 2025 | 29.72 | 29.75 | 29.51 | 29.71 | 29.71 | -0.01% | 53,790 |
| Oct 24, 2025 | 29.77 | 29.98 | 29.55 | 29.72 | 29.72 | -0.85% | 30,478 |
| Oct 23, 2025 | 29.76 | 30.00 | 29.64 | 29.97 | 29.97 | 2.25% | 133,499 |
| Oct 22, 2025 | 29.95 | 30.19 | 29.20 | 29.31 | 29.31 | -0.37% | 140,933 |
| Oct 21, 2025 | 29.48 | 29.55 | 29.34 | 29.42 | 29.42 | 0.17% | 38,823 |
| Oct 20, 2025 | 29.25 | 29.46 | 29.07 | 29.37 | 29.37 | 4.45% | 66,283 |
| Oct 17, 2025 | 28.14 | 28.56 | 27.98 | 28.12 | 28.12 | -1.95% | 57,650 |
| Oct 16, 2025 | 29.67 | 29.71 | 28.64 | 28.68 | 28.68 | -1.61% | 547,647 |
| Oct 15, 2025 | 29.69 | 29.69 | 28.99 | 29.15 | 29.15 | -3.99% | 573,719 |
| Oct 14, 2025 | 29.91 | 30.56 | 29.83 | 30.36 | 30.36 | -0.67% | 71,774 |
| Oct 13, 2025 | 30.58 | 30.71 | 30.42 | 30.57 | 30.57 | 0.05% | 35,455 |
| Oct 10, 2025 | 30.64 | 30.78 | 30.24 | 30.55 | 30.55 | -4.68% | 72,516 |
| Oct 9, 2025 | 32.03 | 32.22 | 31.97 | 32.05 | 32.05 | -1.75% | 83,734 |
| Oct 8, 2025 | 32.79 | 32.84 | 32.56 | 32.62 | 32.62 | 2.13% | 34,774 |
| Oct 7, 2025 | 31.95 | 32.19 | 31.76 | 31.94 | 31.94 | -1.57% | 30,305 |
| Oct 6, 2025 | 32.67 | 32.81 | 32.33 | 32.45 | 32.45 | -0.66% | 62,718 |
| Oct 3, 2025 | 33.16 | 33.16 | 32.60 | 32.67 | 32.67 | 0.32% | 48,141 |
| Oct 2, 2025 | 32.50 | 32.62 | 32.24 | 32.56 | 32.56 | 2.68% | 73,030 |
| Oct 1, 2025 | 31.30 | 31.75 | 31.25 | 31.71 | 31.71 | -0.25% | 75,534 |
| Sep 30, 2025 | 31.53 | 31.83 | 31.32 | 31.79 | 31.79 | 0.25% | 133,301 |
| Sep 29, 2025 | 31.77 | 31.89 | 31.62 | 31.71 | 31.71 | 2.52% | 56,915 |
| Sep 26, 2025 | 30.81 | 31.08 | 30.64 | 30.93 | 30.93 | - | 37,517 |
| Sep 25, 2025 | 30.67 | 30.98 | 30.56 | 30.93 | 30.93 | -0.23% | 55,929 |
| Sep 24, 2025 | 30.67 | 31.07 | 30.59 | 31.00 | 31.00 | 3.89% | 83,797 |
| Sep 23, 2025 | 29.84 | 30.00 | 29.74 | 29.84 | 29.84 | -1.94% | 40,804 |
| Sep 22, 2025 | 30.22 | 30.55 | 30.13 | 30.43 | 30.43 | 3.64% | 52,431 |
| Sep 19, 2025 | 29.11 | 29.46 | 29.10 | 29.36 | 29.36 | - | 183,568 |
| Sep 18, 2025 | 29.04 | 29.40 | 29.04 | 29.36 | 29.36 | 0.34% | 69,838 |
| Sep 17, 2025 | 29.95 | 29.98 | 29.14 | 29.26 | 29.26 | -2.98% | 75,651 |
| Sep 16, 2025 | 30.33 | 30.35 | 29.87 | 30.16 | 30.16 | -1.95% | 92,687 |
| Sep 15, 2025 | 30.57 | 30.78 | 30.55 | 30.76 | 30.76 | 3.99% | 91,858 |
| Sep 12, 2025 | 29.31 | 29.61 | 29.24 | 29.58 | 29.58 | 1.27% | 52,274 |
| Sep 11, 2025 | 28.87 | 29.26 | 28.82 | 29.21 | 29.21 | 3.54% | 105,789 |
| Sep 10, 2025 | 28.13 | 28.39 | 28.00 | 28.21 | 28.21 | 2.10% | 62,012 |
| Sep 9, 2025 | 27.41 | 27.71 | 27.29 | 27.63 | 27.63 | -0.29% | 64,365 |
| Sep 8, 2025 | 27.62 | 27.88 | 27.59 | 27.71 | 27.71 | 0.43% | 38,437 |
| Sep 5, 2025 | 27.83 | 27.83 | 27.45 | 27.59 | 27.59 | 0.51% | 32,596 |
| Sep 4, 2025 | 27.57 | 27.68 | 27.41 | 27.45 | 27.45 | -4.26% | 33,664 |
| Sep 3, 2025 | 28.55 | 28.69 | 28.47 | 28.67 | 28.67 | -0.59% | 42,730 |
| Sep 2, 2025 | 28.19 | 28.85 | 28.19 | 28.84 | 28.84 | 2.05% | 1,484,980 |
| Aug 29, 2025 | 28.71 | 28.71 | 28.19 | 28.26 | 28.26 | 0.68% | 929,499 |
| Aug 28, 2025 | 28.20 | 28.50 | 28.06 | 28.07 | 28.07 | 0.11% | 379,684 |
| Aug 27, 2025 | 28.13 | 28.15 | 28.00 | 28.04 | 28.04 | -0.85% | 18,293 |
| Aug 26, 2025 | 27.86 | 28.30 | 27.86 | 28.28 | 28.28 | 0.91% | 49,642 |
| Aug 25, 2025 | 28.17 | 28.44 | 28.02 | 28.03 | 28.03 | 1.47% | 43,901 |
| Aug 22, 2025 | 27.63 | 27.81 | 27.51 | 27.62 | 27.62 | 1.54% | 54,313 |