Leonardo S.p.a. (FINMY)
OTCMKTS
· Delayed Price · Currency is USD
30.02
-0.97 (-3.14%)
Jun 6, 2025, 3:59 PM EDT
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 30.14 | 30.27 | 29.96 | 30.00 | 30.00 | -3.21% | 103,430 |
| Jun 5, 2025 | 31.52 | 31.63 | 30.96 | 30.99 | 30.99 | 2.39% | 135,099 |
| Jun 4, 2025 | 29.99 | 30.47 | 29.82 | 30.27 | 30.27 | -2.35% | 168,244 |
| Jun 3, 2025 | 30.93 | 31.08 | 30.86 | 31.00 | 31.00 | 0.16% | 116,243 |
| Jun 2, 2025 | 30.80 | 30.95 | 29.97 | 30.95 | 30.95 | 0.03% | 284,286 |
| May 30, 2025 | 30.75 | 30.95 | 30.58 | 30.94 | 30.94 | 0.81% | 164,017 |
| May 29, 2025 | 30.86 | 30.86 | 30.54 | 30.69 | 30.69 | -2.02% | 117,707 |
| May 28, 2025 | 31.27 | 31.43 | 31.11 | 31.32 | 31.32 | 1.21% | 169,455 |
| May 27, 2025 | 30.79 | 30.96 | 30.62 | 30.95 | 30.95 | 6.28% | 182,091 |
| May 23, 2025 | 28.76 | 29.38 | 28.76 | 29.12 | 29.12 | 0.34% | 53,437 |
| May 22, 2025 | 28.84 | 29.29 | 28.75 | 29.02 | 29.02 | -0.65% | 106,735 |
| May 21, 2025 | 29.37 | 29.64 | 29.21 | 29.21 | 29.21 | 0.48% | 204,953 |
| May 20, 2025 | 28.58 | 29.10 | 28.41 | 29.07 | 29.07 | 3.42% | 111,488 |
| May 19, 2025 | 27.73 | 28.12 | 27.67 | 28.11 | 28.11 | 2.85% | 83,747 |
| May 16, 2025 | 27.11 | 27.33 | 27.10 | 27.33 | 27.33 | 3.48% | 79,171 |
| May 15, 2025 | 26.30 | 26.46 | 26.28 | 26.41 | 26.41 | 4.30% | 73,494 |
| May 14, 2025 | 25.45 | 25.54 | 25.29 | 25.32 | 25.32 | -0.27% | 41,384 |
| May 13, 2025 | 25.39 | 25.56 | 25.21 | 25.39 | 25.39 | 0.99% | 69,229 |
| May 12, 2025 | 25.07 | 25.18 | 24.77 | 25.14 | 25.14 | -5.77% | 137,720 |
| May 9, 2025 | 26.87 | 26.91 | 26.62 | 26.68 | 26.68 | -3.58% | 62,397 |
| May 8, 2025 | 27.21 | 27.84 | 27.21 | 27.67 | 27.67 | 2.08% | 409,747 |
| May 7, 2025 | 26.86 | 27.19 | 26.85 | 27.11 | 27.11 | -0.71% | 54,972 |
| May 6, 2025 | 27.08 | 27.50 | 27.05 | 27.30 | 27.30 | -1.41% | 76,150 |
| May 5, 2025 | 27.75 | 27.83 | 27.56 | 27.69 | 27.69 | 1.76% | 123,722 |
| 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 |