Leonardo S.p.a. (FINMY)
OTCMKTS
· Delayed Price · Currency is USD
27.21
+0.82 (3.11%)
May 2, 2025, 3:51 PM EDT
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 27.00 | 27.64 | 26.89 | 27.21 | 27.21 | 3.11% | 152,969 |
| May 1, 2025 | 25.43 | 26.54 | 25.40 | 26.39 | 26.39 | 2.76% | 81,762 |
| Apr 30, 2025 | 25.82 | 26.11 | 25.68 | 25.68 | 25.68 | -0.43% | 49,131 |
| Apr 29, 2025 | 25.63 | 25.84 | 25.48 | 25.79 | 25.79 | 2.26% | 51,645 |
| Apr 28, 2025 | 25.22 | 25.22 | 24.64 | 25.22 | 25.22 | -0.47% | 32,439 |
| Apr 25, 2025 | 25.29 | 25.57 | 25.19 | 25.34 | 25.34 | 0.60% | 35,803 |
| Apr 24, 2025 | 24.86 | 25.26 | 24.86 | 25.19 | 25.19 | 1.70% | 78,641 |
| Apr 23, 2025 | 24.72 | 24.99 | 24.45 | 24.77 | 24.77 | -3.17% | 108,700 |
| Apr 22, 2025 | 25.46 | 25.74 | 25.43 | 25.58 | 25.58 | 0.43% | 147,956 |
| Apr 21, 2025 | 25.99 | 26.06 | 25.38 | 25.47 | 25.47 | -0.89% | 72,456 |
| Apr 17, 2025 | 25.43 | 25.80 | 25.32 | 25.70 | 25.70 | 0.47% | 69,960 |
| Apr 16, 2025 | 25.35 | 25.91 | 25.31 | 25.58 | 25.58 | -2.70% | 215,001 |
| Apr 15, 2025 | 25.85 | 26.36 | 25.77 | 26.29 | 26.29 | 5.29% | 213,783 |
| Apr 14, 2025 | 24.79 | 25.27 | 24.70 | 24.97 | 24.97 | 1.55% | 279,950 |
| Apr 11, 2025 | 23.96 | 24.59 | 23.93 | 24.59 | 24.59 | 3.54% | 241,064 |
| Apr 10, 2025 | 23.00 | 23.75 | 22.94 | 23.75 | 23.75 | 0.08% | 132,682 |
| Apr 9, 2025 | 22.37 | 24.34 | 22.21 | 23.73 | 23.73 | 6.32% | 425,308 |
| Apr 8, 2025 | 23.15 | 23.23 | 22.26 | 22.32 | 22.32 | 3.97% | 457,749 |
| Apr 7, 2025 | 21.13 | 22.34 | 20.97 | 21.47 | 21.47 | -1.13% | 282,653 |
| Apr 4, 2025 | 22.81 | 22.90 | 21.50 | 21.71 | 21.71 | -14.35% | 263,814 |
| Apr 3, 2025 | 25.39 | 25.59 | 25.23 | 25.35 | 25.35 | 4.75% | 141,085 |
| Apr 2, 2025 | 24.04 | 24.33 | 24.04 | 24.20 | 24.20 | -2.48% | 85,502 |
| Apr 1, 2025 | 24.70 | 24.93 | 24.58 | 24.82 | 24.82 | 1.83% | 153,268 |
| Mar 31, 2025 | 24.17 | 24.37 | 24.00 | 24.37 | 24.37 | 0.70% | 53,989 |
| Mar 28, 2025 | 24.84 | 24.84 | 24.08 | 24.20 | 24.20 | -3.20% | 61,961 |
| Mar 27, 2025 | 24.63 | 25.00 | 24.63 | 25.00 | 25.00 | 1.34% | 92,060 |
| Mar 26, 2025 | 24.70 | 24.94 | 24.61 | 24.67 | 24.67 | 0.88% | 187,668 |
| Mar 25, 2025 | 24.48 | 24.52 | 24.34 | 24.46 | 24.46 | 0.89% | 88,198 |
| Mar 24, 2025 | 24.58 | 24.70 | 24.04 | 24.24 | 24.24 | -2.45% | 143,497 |
| Mar 21, 2025 | 24.82 | 24.90 | 24.61 | 24.85 | 24.85 | -2.97% | 125,648 |
| Mar 20, 2025 | 25.28 | 25.76 | 25.20 | 25.61 | 25.61 | -2.36% | 173,288 |
| Mar 19, 2025 | 25.86 | 26.38 | 25.55 | 26.23 | 26.23 | 0.21% | 191,248 |
| Mar 18, 2025 | 25.68 | 26.30 | 25.57 | 26.18 | 26.18 | 1.26% | 330,925 |
| Mar 17, 2025 | 25.82 | 25.90 | 25.43 | 25.85 | 25.85 | -0.54% | 235,631 |
| Mar 14, 2025 | 25.66 | 25.99 | 25.10 | 25.99 | 25.99 | 8.33% | 176,073 |
| Mar 13, 2025 | 24.16 | 24.18 | 23.80 | 23.99 | 23.99 | -0.74% | 146,555 |
| Mar 12, 2025 | 23.68 | 24.17 | 23.39 | 24.17 | 24.17 | 1.13% | 222,099 |
| Mar 11, 2025 | 24.00 | 24.13 | 23.61 | 23.90 | 23.90 | 1.92% | 325,764 |
| Mar 10, 2025 | 23.46 | 23.62 | 23.04 | 23.45 | 23.45 | 0.45% | 246,523 |
| Mar 7, 2025 | 24.03 | 24.37 | 22.23 | 23.35 | 23.35 | -6.55% | 229,183 |
| Mar 6, 2025 | 24.95 | 25.20 | 24.80 | 24.98 | 24.98 | 0.77% | 338,777 |
| Mar 5, 2025 | 24.17 | 24.86 | 24.11 | 24.79 | 24.79 | 3.29% | 599,458 |
| Mar 4, 2025 | 22.95 | 24.18 | 22.64 | 24.00 | 24.00 | -5.03% | 771,247 |
| Mar 3, 2025 | 23.14 | 25.27 | 23.02 | 25.27 | 25.27 | 21.90% | 362,772 |
| Feb 28, 2025 | 20.27 | 20.73 | 19.87 | 20.73 | 20.73 | 1.41% | 181,606 |
| Feb 27, 2025 | 20.09 | 20.49 | 19.90 | 20.44 | 20.44 | 3.66% | 145,929 |
| Feb 26, 2025 | 19.66 | 19.90 | 19.51 | 19.72 | 19.72 | 1.49% | 76,644 |
| Feb 25, 2025 | 19.32 | 19.45 | 19.15 | 19.43 | 19.43 | 3.21% | 93,096 |
| Feb 24, 2025 | 18.51 | 18.86 | 18.51 | 18.83 | 18.83 | 2.59% | 69,697 |
| Feb 21, 2025 | 18.21 | 18.36 | 18.11 | 18.35 | 18.35 | -0.53% | 78,253 |