Leonardo S.p.a. (FINMY)
OTCMKTS
· Delayed Price · Currency is USD
18.35
-0.10 (-0.53%)
Feb 21, 2025, 3:00 PM EST
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 18.55 | 18.80 | 18.12 | 18.45 | 18.45 | -2.03% | 105,194 |
| Feb 19, 2025 | 18.65 | 18.83 | 18.49 | 18.83 | 18.83 | 3.18% | 63,564 |
| Feb 18, 2025 | 18.26 | 18.35 | 18.16 | 18.25 | 18.25 | 9.74% | 105,153 |
| Feb 14, 2025 | 16.73 | 16.73 | 16.34 | 16.63 | 16.63 | 4.92% | 33,447 |
| Feb 13, 2025 | 15.80 | 16.00 | 15.79 | 15.85 | 15.85 | 4.14% | 85,895 |
| Feb 12, 2025 | 15.28 | 15.54 | 15.18 | 15.22 | 15.22 | -1.87% | 53,285 |
| Feb 11, 2025 | 15.39 | 15.51 | 15.31 | 15.51 | 15.51 | 2.31% | 7,981 |
| Feb 10, 2025 | 15.01 | 15.16 | 15.01 | 15.16 | 15.16 | 0.26% | 14,007 |
| Feb 7, 2025 | 15.19 | 15.19 | 15.03 | 15.12 | 15.12 | 0.07% | 25,023 |
| Feb 6, 2025 | 15.13 | 15.15 | 15.05 | 15.11 | 15.11 | -3.17% | 8,157 |
| Feb 5, 2025 | 15.78 | 15.83 | 15.50 | 15.61 | 15.61 | -0.10% | 21,247 |
| Feb 4, 2025 | 15.58 | 15.73 | 15.54 | 15.62 | 15.62 | -0.32% | 33,255 |
| Feb 3, 2025 | 15.53 | 16.05 | 15.51 | 15.67 | 15.67 | 0.42% | 39,803 |
| Jan 31, 2025 | 15.63 | 15.77 | 15.55 | 15.61 | 15.61 | 1.46% | 10,483 |
| Jan 30, 2025 | 15.33 | 15.46 | 15.33 | 15.38 | 15.38 | 0.26% | 10,246 |
| Jan 29, 2025 | 15.31 | 15.42 | 15.27 | 15.34 | 15.34 | 0.33% | 21,185 |
| Jan 28, 2025 | 15.24 | 15.30 | 15.09 | 15.29 | 15.29 | -0.39% | 12,580 |
| Jan 27, 2025 | 15.29 | 15.40 | 15.26 | 15.35 | 15.35 | -0.52% | 11,911 |
| Jan 24, 2025 | 15.47 | 15.49 | 15.37 | 15.43 | 15.43 | -0.32% | 38,141 |
| Jan 23, 2025 | 15.28 | 15.48 | 15.28 | 15.48 | 15.48 | 1.57% | 36,194 |
| Jan 22, 2025 | 15.31 | 15.31 | 15.22 | 15.24 | 15.24 | 1.33% | 38,338 |
| Jan 21, 2025 | 14.86 | 15.04 | 14.84 | 15.04 | 15.04 | 2.24% | 46,115 |
| Jan 17, 2025 | 14.67 | 14.73 | 14.66 | 14.71 | 14.71 | 0.82% | 21,967 |
| Jan 16, 2025 | 14.56 | 14.61 | 14.49 | 14.59 | 14.59 | 2.10% | 16,285 |
| Jan 15, 2025 | 14.37 | 14.38 | 14.22 | 14.29 | 14.29 | -0.56% | 35,486 |
| Jan 14, 2025 | 14.31 | 14.37 | 14.25 | 14.37 | 14.37 | 2.64% | 25,475 |
| Jan 13, 2025 | 13.81 | 14.00 | 13.81 | 14.00 | 14.00 | -1.27% | 47,805 |
| Jan 10, 2025 | 14.19 | 14.22 | 14.11 | 14.18 | 14.18 | 1.29% | 15,196 |
| Jan 8, 2025 | 14.18 | 14.18 | 13.97 | 14.00 | 14.00 | 3.63% | 8,655 |
| Jan 7, 2025 | 13.49 | 13.58 | 13.39 | 13.51 | 13.51 | 0.67% | 20,090 |
| Jan 6, 2025 | 13.40 | 13.48 | 13.17 | 13.42 | 13.42 | -0.37% | 32,719 |
| Jan 3, 2025 | 13.40 | 13.51 | 13.33 | 13.47 | 13.47 | 1.13% | 10,544 |
| Jan 2, 2025 | 13.33 | 13.39 | 13.25 | 13.32 | 13.32 | -1.41% | 11,744 |
| Dec 31, 2024 | 13.58 | 13.58 | 13.38 | 13.51 | 13.51 | 0.30% | 9,106 |
| Dec 30, 2024 | 13.41 | 13.48 | 13.37 | 13.47 | 13.47 | -0.07% | 20,751 |
| Dec 27, 2024 | 13.49 | 13.49 | 13.38 | 13.48 | 13.48 | -0.37% | 8,451 |
| Dec 26, 2024 | 13.50 | 13.54 | 13.30 | 13.53 | 13.53 | 0.22% | 11,285 |
| Dec 24, 2024 | 13.34 | 13.65 | 13.09 | 13.50 | 13.50 | 0.30% | 31,713 |
| Dec 23, 2024 | 13.49 | 13.51 | 13.25 | 13.46 | 13.46 | 1.20% | 24,671 |
| Dec 20, 2024 | 13.03 | 13.34 | 12.99 | 13.30 | 13.30 | 0.30% | 53,474 |
| Dec 19, 2024 | 13.41 | 13.41 | 13.17 | 13.26 | 13.26 | -0.15% | 19,408 |
| Dec 18, 2024 | 13.55 | 13.55 | 13.20 | 13.28 | 13.28 | -1.34% | 15,899 |
| Dec 17, 2024 | 13.59 | 13.59 | 13.40 | 13.46 | 13.46 | -1.32% | 12,048 |
| Dec 16, 2024 | 13.54 | 13.68 | 13.54 | 13.64 | 13.64 | 1.37% | 13,772 |
| Dec 13, 2024 | 13.51 | 13.56 | 13.41 | 13.46 | 13.46 | 0.64% | 12,618 |
| Dec 12, 2024 | 13.44 | 13.53 | 13.37 | 13.37 | 13.37 | -0.22% | 27,667 |
| Dec 11, 2024 | 13.35 | 13.44 | 13.31 | 13.40 | 13.40 | 2.60% | 29,871 |
| Dec 10, 2024 | 13.07 | 13.07 | 12.99 | 13.06 | 13.06 | -1.28% | 11,973 |
| Dec 9, 2024 | 13.38 | 13.40 | 13.19 | 13.23 | 13.23 | -5.09% | 15,618 |
| Dec 6, 2024 | 13.99 | 13.99 | 13.85 | 13.94 | 13.94 | -0.78% | 17,462 |
| Dec 5, 2024 | 13.92 | 14.07 | 13.92 | 14.05 | 14.05 | 1.66% | 12,854 |
| Dec 4, 2024 | 13.81 | 13.83 | 13.73 | 13.82 | 13.82 | 1.17% | 34,586 |
| Dec 3, 2024 | 13.69 | 13.74 | 13.65 | 13.66 | 13.66 | 0.89% | 21,281 |
| Dec 2, 2024 | 13.50 | 13.60 | 13.49 | 13.54 | 13.54 | 0.67% | 30,265 |
| Nov 29, 2024 | 13.32 | 13.45 | 13.32 | 13.45 | 13.45 | 2.28% | 4,502 |
| Nov 27, 2024 | 13.19 | 13.19 | 13.10 | 13.15 | 13.15 | 0.08% | 12,777 |
| Nov 26, 2024 | 13.08 | 13.21 | 13.02 | 13.14 | 13.14 | 0.46% | 15,019 |
| Nov 25, 2024 | 13.22 | 13.22 | 12.98 | 13.08 | 13.08 | -1.65% | 38,128 |
| Nov 22, 2024 | 13.18 | 13.30 | 13.15 | 13.30 | 13.30 | -0.97% | 35,739 |
| Nov 21, 2024 | 13.31 | 13.50 | 13.31 | 13.43 | 13.43 | 1.36% | 20,085 |
| Nov 20, 2024 | 13.21 | 13.25 | 13.01 | 13.25 | 13.25 | -0.73% | 13,180 |
| Nov 19, 2024 | 13.09 | 13.35 | 13.09 | 13.35 | 13.35 | 1.34% | 11,481 |
| Nov 18, 2024 | 12.98 | 13.17 | 12.92 | 13.17 | 13.17 | 1.78% | 17,398 |
| Nov 15, 2024 | 12.85 | 13.07 | 12.85 | 12.94 | 12.94 | -1.75% | 13,998 |
| Nov 14, 2024 | 13.24 | 13.29 | 13.15 | 13.17 | 13.17 | -1.72% | 35,322 |
| Nov 13, 2024 | 13.40 | 13.40 | 13.24 | 13.40 | 13.40 | -1.69% | 12,201 |
| Nov 12, 2024 | 13.76 | 13.77 | 13.54 | 13.63 | 13.63 | -0.51% | 13,098 |
| Nov 11, 2024 | 13.69 | 13.75 | 13.60 | 13.70 | 13.70 | 3.32% | 15,280 |
| Nov 8, 2024 | 13.16 | 13.27 | 13.12 | 13.26 | 13.26 | 0.99% | 24,673 |
| Nov 7, 2024 | 12.66 | 13.13 | 12.64 | 13.13 | 13.13 | 5.12% | 22,015 |
| Nov 6, 2024 | 12.30 | 12.54 | 12.30 | 12.49 | 12.49 | 1.46% | 20,951 |
| Nov 5, 2024 | 12.10 | 12.31 | 12.10 | 12.31 | 12.31 | 4.55% | 9,416 |
| Nov 4, 2024 | 11.86 | 11.86 | 11.69 | 11.77 | 11.77 | -2.05% | 15,352 |
| Nov 1, 2024 | 12.06 | 12.08 | 12.00 | 12.02 | 12.02 | 0.67% | 6,190 |
| Oct 31, 2024 | 11.97 | 11.97 | 11.84 | 11.94 | 11.94 | -0.38% | 8,576 |
| Oct 30, 2024 | 11.70 | 12.09 | 11.70 | 11.99 | 11.99 | 1.40% | 18,176 |
| Oct 29, 2024 | 11.77 | 11.82 | 11.75 | 11.82 | 11.82 | -0.59% | 8,137 |
| Oct 28, 2024 | 11.77 | 11.90 | 11.69 | 11.89 | 11.89 | 1.71% | 13,794 |
| Oct 25, 2024 | 11.76 | 11.77 | 11.68 | 11.69 | 11.69 | -1.35% | 8,722 |
| Oct 24, 2024 | 11.80 | 11.85 | 11.78 | 11.85 | 11.85 | 0.85% | 14,489 |
| Oct 23, 2024 | 11.79 | 11.81 | 11.71 | 11.75 | 11.75 | -1.51% | 7,926 |
| Oct 22, 2024 | 11.80 | 11.94 | 11.78 | 11.93 | 11.93 | 1.10% | 12,283 |
| Oct 21, 2024 | 11.88 | 11.90 | 11.73 | 11.80 | 11.80 | -1.01% | 18,048 |
| Oct 18, 2024 | 11.84 | 11.93 | 11.84 | 11.92 | 11.92 | 1.19% | 9,026 |
| Oct 17, 2024 | 11.78 | 11.79 | 11.69 | 11.78 | 11.78 | 0.68% | 29,764 |
| Oct 16, 2024 | 11.72 | 11.72 | 11.64 | 11.70 | 11.70 | 2.99% | 20,974 |
| Oct 15, 2024 | 11.50 | 11.50 | 11.29 | 11.36 | 11.36 | -0.18% | 19,185 |
| Oct 14, 2024 | 11.40 | 11.48 | 11.30 | 11.38 | 11.38 | 2.99% | 27,305 |
| Oct 11, 2024 | 10.94 | 11.15 | 10.94 | 11.05 | 11.05 | -0.18% | 13,551 |
| Oct 10, 2024 | 11.25 | 11.25 | 11.05 | 11.07 | 11.07 | -3.40% | 15,380 |
| Oct 9, 2024 | 11.37 | 11.50 | 11.37 | 11.46 | 11.46 | -0.17% | 10,345 |
| Oct 8, 2024 | 11.51 | 11.51 | 11.37 | 11.48 | 11.48 | 0.57% | 24,360 |
| Oct 7, 2024 | 11.36 | 11.46 | 11.35 | 11.42 | 11.42 | -1.01% | 23,637 |
| Oct 4, 2024 | 11.48 | 11.53 | 11.44 | 11.53 | 11.53 | 1.86% | 15,986 |
| Oct 3, 2024 | 11.29 | 11.35 | 11.25 | 11.32 | 11.32 | -2.67% | 11,295 |
| Oct 2, 2024 | 11.59 | 11.63 | 11.55 | 11.63 | 11.63 | 2.92% | 13,810 |
| Oct 1, 2024 | 11.12 | 11.36 | 11.09 | 11.30 | 11.30 | 2.08% | 54,945 |
| Sep 30, 2024 | 11.10 | 11.15 | 11.03 | 11.07 | 11.07 | -1.77% | 14,886 |
| Sep 27, 2024 | 11.56 | 11.56 | 11.27 | 11.27 | 11.27 | -1.31% | 12,579 |
| Sep 26, 2024 | 11.41 | 11.50 | 11.31 | 11.42 | 11.42 | -1.38% | 66,833 |