Skip to main content
Leonardo S.p.a. (FINMY)
OTCMKTS · Delayed Price · Currency is USD
24.16
-0.19 (-0.78%)
Mar 31, 2025, 12:31 PM EST

Leonardo S.p.a. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202524.1724.3024.0224.16--0.17%4,702
Mar 28, 202524.8424.8424.0824.2024.20-3.20%61,961
Mar 27, 202524.6325.0024.6325.0025.001.34%92,060
Mar 26, 202524.7024.9424.6124.6724.670.88%187,668
Mar 25, 202524.4824.5224.3424.4624.460.89%88,198
Mar 24, 202524.5824.7024.0424.2424.24-2.45%143,497
Mar 21, 202524.8224.9024.6124.8524.85-2.97%125,648
Mar 20, 202525.2825.7625.2025.6125.61-2.36%173,288
Mar 19, 202525.8626.3825.5526.2326.230.21%191,248
Mar 18, 202525.6826.3025.5726.1826.181.26%330,925
Mar 17, 202525.8225.9025.4325.8525.85-0.54%235,631
Mar 14, 202525.6625.9925.1025.9925.998.33%176,073
Mar 13, 202524.1624.1823.8023.9923.99-0.74%146,555
Mar 12, 202523.6824.1723.3924.1724.171.13%222,099
Mar 11, 202524.0024.1323.6123.9023.901.92%325,764
Mar 10, 202523.4623.6223.0423.4523.450.45%246,523
Mar 7, 202524.0324.3722.2323.3523.35-6.55%229,183
Mar 6, 202524.9525.2024.8024.9824.980.77%338,777
Mar 5, 202524.1724.8624.1124.7924.793.29%599,458
Mar 4, 202522.9524.1822.6424.0024.00-5.03%771,247
Mar 3, 202523.1425.2723.0225.2725.2721.90%362,772
Feb 28, 202520.2720.7319.8720.7320.731.41%181,606
Feb 27, 202520.0920.4919.9020.4420.443.66%145,929
Feb 26, 202519.6619.9019.5119.7219.721.49%76,644
Feb 25, 202519.3219.4519.1519.4319.433.21%93,096
Feb 24, 202518.5118.8618.5118.8318.832.59%69,697
Feb 21, 202518.2118.3618.1118.3518.35-0.53%78,253
Feb 20, 202518.5518.8018.1218.4518.45-2.03%105,194
Feb 19, 202518.6518.8318.4918.8318.833.18%63,564
Feb 18, 202518.2618.3518.1618.2518.259.74%105,153
Feb 14, 202516.7316.7316.3416.6316.634.92%33,447
Feb 13, 202515.8016.0015.7915.8515.854.14%85,895
Feb 12, 202515.2815.5415.1815.2215.22-1.87%53,285
Feb 11, 202515.3915.5115.3115.5115.512.31%7,981
Feb 10, 202515.0115.1615.0115.1615.160.26%14,007
Feb 7, 202515.1915.1915.0315.1215.120.07%25,023
Feb 6, 202515.1315.1515.0515.1115.11-3.17%8,157
Feb 5, 202515.7815.8315.5015.6115.61-0.10%21,247
Feb 4, 202515.5815.7315.5415.6215.62-0.32%33,255
Feb 3, 202515.5316.0515.5115.6715.670.42%39,803
Jan 31, 202515.6315.7715.5515.6115.611.46%10,483
Jan 30, 202515.3315.4615.3315.3815.380.26%10,246
Jan 29, 202515.3115.4215.2715.3415.340.33%21,185
Jan 28, 202515.2415.3015.0915.2915.29-0.39%12,580
Jan 27, 202515.2915.4015.2615.3515.35-0.52%11,911
Jan 24, 202515.4715.4915.3715.4315.43-0.32%38,141
Jan 23, 202515.2815.4815.2815.4815.481.57%36,194
Jan 22, 202515.3115.3115.2215.2415.241.33%38,338
Jan 21, 202514.8615.0414.8415.0415.042.24%46,115
Jan 17, 202514.6714.7314.6614.7114.710.82%21,967