Leonardo S.p.a. (FINMY)
OTCMKTS · Delayed Price · Currency is USD
27.20
-0.10 (-0.37%)
At close: Dec 17, 2025
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 27.51 | 27.51 | 27.05 | 27.20 | 27.20 | -0.37% | 100,484 |
| Dec 16, 2025 | 26.92 | 27.32 | 26.89 | 27.30 | 27.30 | -2.33% | 47,624 |
| Dec 15, 2025 | 28.31 | 28.40 | 27.69 | 27.95 | 27.95 | -0.99% | 50,278 |
| Dec 12, 2025 | 28.31 | 28.44 | 27.82 | 28.23 | 28.23 | 0.71% | 65,726 |
| Dec 11, 2025 | 28.57 | 28.60 | 27.97 | 28.03 | 28.03 | -1.46% | 92,601 |
| Dec 10, 2025 | 28.13 | 28.50 | 27.97 | 28.45 | 28.44 | -0.89% | 31,014 |
| Dec 9, 2025 | 28.73 | 28.85 | 28.55 | 28.70 | 28.70 | 1.45% | 36,566 |
| Dec 8, 2025 | 27.73 | 28.29 | 27.73 | 28.29 | 28.29 | 2.99% | 61,901 |
| Dec 5, 2025 | 27.79 | 27.81 | 27.38 | 27.47 | 27.47 | -0.11% | 66,698 |
| Dec 4, 2025 | 27.28 | 27.55 | 27.26 | 27.50 | 27.50 | 0.66% | 51,433 |
| Dec 3, 2025 | 27.14 | 27.34 | 27.09 | 27.32 | 27.32 | 2.40% | 130,360 |
| Dec 2, 2025 | 26.38 | 27.01 | 26.34 | 26.68 | 26.68 | 1.18% | 70,968 |
| Dec 1, 2025 | 26.62 | 26.72 | 26.20 | 26.37 | 26.37 | -3.86% | 243,250 |
| Nov 28, 2025 | 26.86 | 27.43 | 26.82 | 27.43 | 27.43 | 4.26% | 206,052 |
| Nov 26, 2025 | 26.28 | 26.54 | 26.14 | 26.31 | 26.31 | 0.08% | 28,548 |
| Nov 25, 2025 | 26.06 | 26.30 | 25.76 | 26.29 | 26.29 | 1.90% | 123,445 |
| Nov 24, 2025 | 25.87 | 26.05 | 25.59 | 25.80 | 25.80 | -2.97% | 169,996 |
| Nov 21, 2025 | 26.72 | 26.88 | 26.32 | 26.59 | 26.59 | -4.39% | 145,635 |
| Nov 20, 2025 | 28.71 | 28.79 | 27.74 | 27.81 | 27.81 | 0.87% | 56,845 |
| Nov 19, 2025 | 27.49 | 28.03 | 27.47 | 27.57 | 27.57 | -4.87% | 63,685 |
| Nov 18, 2025 | 29.31 | 29.45 | 28.93 | 28.98 | 28.98 | -1.60% | 35,280 |
| Nov 17, 2025 | 29.81 | 29.90 | 29.18 | 29.45 | 29.45 | 0.89% | 34,480 |
| Nov 14, 2025 | 28.69 | 29.44 | 28.69 | 29.19 | 29.19 | -1.65% | 32,543 |
| Nov 13, 2025 | 29.86 | 30.11 | 29.67 | 29.68 | 29.68 | 2.42% | 42,791 |
| Nov 12, 2025 | 28.74 | 29.10 | 28.68 | 28.98 | 28.98 | 0.45% | 72,172 |
| Nov 11, 2025 | 28.63 | 28.96 | 28.58 | 28.85 | 28.85 | -1.84% | 137,999 |
| Nov 10, 2025 | 29.32 | 29.74 | 29.03 | 29.39 | 29.39 | 0.27% | 46,065 |
| Nov 7, 2025 | 28.91 | 29.56 | 28.82 | 29.31 | 29.31 | 2.52% | 40,299 |
| Nov 6, 2025 | 28.42 | 28.71 | 28.06 | 28.59 | 28.59 | -2.29% | 76,906 |
| Nov 5, 2025 | 29.38 | 29.57 | 28.67 | 29.26 | 29.26 | 0.55% | 126,612 |
| Nov 4, 2025 | 29.11 | 29.52 | 29.00 | 29.10 | 29.10 | -2.81% | 129,112 |
| Nov 3, 2025 | 29.69 | 30.06 | 29.64 | 29.94 | 29.94 | 2.22% | 43,914 |
| 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 |