Leonardo S.p.a. (FINMF)
OTCMKTS
· Delayed Price · Currency is USD
55.38
-2.28 (-3.95%)
Jun 27, 2025, 11:56 AM EDT
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 55.96 | 55.96 | 54.99 | 55.81 | - | -3.21% | 290 |
| Jun 26, 2025 | 54.00 | 57.71 | 54.00 | 57.66 | 57.66 | 12.22% | 29,099 |
| Jun 25, 2025 | 52.25 | 54.90 | 51.24 | 51.38 | 51.38 | -0.23% | 12,198 |
| Jun 24, 2025 | 53.34 | 54.71 | 50.75 | 51.50 | 51.50 | -4.28% | 11,979 |
| Jun 23, 2025 | 52.20 | 53.80 | 52.10 | 53.80 | 53.80 | -2.40% | 10,393 |
| Jun 20, 2025 | 53.16 | 56.58 | 53.04 | 55.13 | 55.13 | -3.88% | 70,222 |
| Jun 18, 2025 | 57.35 | 57.35 | 55.00 | 57.35 | 57.35 | -0.33% | 14,867 |
| Jun 17, 2025 | 56.93 | 57.70 | 56.66 | 57.54 | 57.54 | -1.37% | 2,069 |
| Jun 16, 2025 | 57.75 | 58.34 | 56.70 | 58.34 | 58.34 | 0.85% | 8,258 |
| Jun 13, 2025 | 57.01 | 57.85 | 55.16 | 57.85 | 57.85 | 0.35% | 1,780 |
| Jun 12, 2025 | 55.44 | 57.91 | 55.44 | 57.65 | 57.65 | 6.44% | 20,360 |
| Jun 11, 2025 | 56.57 | 56.57 | 54.16 | 54.16 | 54.16 | -4.18% | 3,921 |
| Jun 10, 2025 | 59.43 | 59.43 | 55.65 | 56.53 | 56.53 | -5.06% | 19,099 |
| Jun 9, 2025 | 58.47 | 61.75 | 57.30 | 59.54 | 59.54 | -4.36% | 2,595 |
| Jun 6, 2025 | 61.00 | 62.49 | 59.17 | 62.25 | 62.25 | -0.94% | 14,122 |
| Jun 5, 2025 | 62.12 | 62.84 | 61.25 | 62.84 | 62.84 | -0.25% | 6,459 |
| Jun 4, 2025 | 63.07 | 63.07 | 60.16 | 63.00 | 63.00 | 4.20% | 2,043 |
| Jun 3, 2025 | 62.27 | 63.89 | 60.46 | 60.46 | 60.46 | -2.95% | 3,764 |
| Jun 2, 2025 | 61.50 | 62.30 | 60.04 | 62.30 | 62.30 | 0.06% | 8,912 |
| May 30, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0.10% | 167,979 |
| May 29, 2025 | 62.35 | 62.35 | 62.00 | 62.20 | 62.20 | -1.27% | 5,311 |
| May 28, 2025 | 62.02 | 63.55 | 62.02 | 63.00 | 63.00 | -0.54% | 20,646 |
| May 27, 2025 | 62.59 | 63.34 | 61.71 | 63.34 | 63.34 | 10.12% | 1,006 |
| May 23, 2025 | 57.90 | 59.26 | 57.52 | 57.52 | 57.52 | -3.49% | 2,536 |
| May 22, 2025 | 58.04 | 59.60 | 58.04 | 59.60 | 59.60 | -0.51% | 1,504 |
| May 21, 2025 | 61.11 | 61.21 | 58.95 | 59.90 | 59.90 | 2.84% | 6,301 |
| May 20, 2025 | 57.08 | 58.25 | 55.96 | 58.25 | 58.25 | 3.93% | 15,268 |
| May 19, 2025 | 54.21 | 56.05 | 54.05 | 56.05 | 56.05 | 5.75% | 10,399 |
| May 16, 2025 | 55.30 | 55.30 | 53.00 | 53.00 | 53.00 | -1.47% | 1,973 |
| May 15, 2025 | 52.00 | 55.28 | 52.00 | 53.79 | 53.79 | 3.76% | 2,167 |
| May 14, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 4.41% | 1,529 |
| May 13, 2025 | 49.65 | 50.72 | 49.65 | 49.65 | 49.65 | -0.70% | 1,534 |
| May 12, 2025 | 50.00 | 52.41 | 49.16 | 50.00 | 50.00 | -6.18% | 2,815 |
| May 9, 2025 | 53.15 | 56.12 | 53.15 | 53.29 | 53.29 | 0.53% | 2,128 |
| May 8, 2025 | 54.92 | 55.10 | 53.01 | 53.01 | 53.01 | -5.91% | 54,333 |
| May 7, 2025 | 54.82 | 56.34 | 53.00 | 56.34 | 56.34 | 0.90% | 2,759 |
| May 6, 2025 | 56.24 | 56.24 | 55.84 | 55.84 | 55.84 | -0.53% | 367 |
| May 5, 2025 | 56.53 | 56.53 | 55.10 | 56.14 | 56.14 | 4.41% | 3,609 |
| May 2, 2025 | 54.00 | 56.67 | 52.32 | 53.77 | 53.77 | -0.87% | 16,215 |
| May 1, 2025 | 52.25 | 54.40 | 52.25 | 54.24 | 54.24 | 4.13% | 1,095 |
| Apr 30, 2025 | 52.75 | 52.75 | 49.85 | 52.09 | 52.09 | -0.02% | 4,075 |
| Apr 29, 2025 | 52.23 | 52.85 | 51.00 | 52.10 | 52.10 | 7.07% | 5,127 |
| Apr 28, 2025 | 49.99 | 51.72 | 48.66 | 48.66 | 48.66 | -3.53% | 3,464 |
| Apr 25, 2025 | 49.36 | 53.34 | 49.36 | 50.44 | 50.44 | 3.56% | 3,050 |
| Apr 24, 2025 | 49.82 | 52.53 | 48.70 | 48.71 | 48.71 | -1.60% | 1,622 |
| Apr 23, 2025 | 50.44 | 52.18 | 49.20 | 49.50 | 49.50 | -7.92% | 2,674 |
| Apr 22, 2025 | 53.05 | 53.76 | 49.55 | 53.76 | 53.76 | 4.07% | 2,922 |
| Apr 21, 2025 | 52.69 | 54.24 | 50.78 | 51.66 | 51.66 | 0.59% | 2,407 |
| Apr 17, 2025 | 51.25 | 51.36 | 50.50 | 51.36 | 51.36 | 0.21% | 1,608 |
| Apr 16, 2025 | 52.25 | 52.25 | 49.09 | 51.25 | 51.25 | -2.72% | 2,853 |