Leonardo S.p.a. (FINMF)
OTCMKTS
· Delayed Price · Currency is USD
66.90
-3.76 (-5.32%)
Mar 5, 2026, 10:31 AM EST
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.40 | 68.40 | 66.90 | 68.38 | 68.38 | -3.23% | 1,593 |
| Mar 4, 2026 | 69.60 | 70.66 | 68.73 | 70.66 | 70.66 | 1.02% | 2,364 |
| Mar 3, 2026 | 69.10 | 70.24 | 68.39 | 69.95 | 69.95 | -1.12% | 23,239 |
| Mar 2, 2026 | 69.40 | 70.74 | 69.40 | 70.74 | 70.74 | 2.17% | 1,529 |
| Feb 27, 2026 | 69.69 | 69.69 | 65.41 | 69.24 | 69.24 | 1.85% | 2,994 |
| Feb 26, 2026 | 67.10 | 69.17 | 67.10 | 67.98 | 67.98 | -2.44% | 3,356 |
| Feb 25, 2026 | 69.64 | 69.75 | 69.51 | 69.68 | 69.68 | -1.43% | 1,435 |
| Feb 24, 2026 | 68.96 | 70.69 | 68.66 | 70.69 | 70.69 | 2.14% | 3,261 |
| Feb 23, 2026 | 68.68 | 69.23 | 68.36 | 69.21 | 69.21 | -2.30% | 3,303 |
| Feb 20, 2026 | 69.83 | 71.00 | 69.83 | 70.84 | 70.84 | 1.58% | 104,977 |
| Feb 19, 2026 | 69.74 | 69.90 | 69.74 | 69.74 | 69.74 | 3.24% | 3,384 |
| Feb 18, 2026 | 68.07 | 69.74 | 67.01 | 67.55 | 67.55 | 1.56% | 4,790 |
| Feb 17, 2026 | 65.48 | 66.51 | 64.79 | 66.51 | 66.51 | 0.44% | 12,697 |
| Feb 13, 2026 | 66.66 | 66.66 | 66.22 | 66.22 | 66.22 | 5.26% | 1,402 |
| Feb 12, 2026 | 66.77 | 66.77 | 62.91 | 62.91 | 62.91 | -0.51% | 1,557 |
| Feb 11, 2026 | 63.84 | 66.10 | 63.23 | 63.23 | 63.23 | -2.80% | 1,608 |
| Feb 10, 2026 | 64.04 | 65.21 | 63.88 | 65.05 | 65.05 | -1.57% | 1,382 |
| Feb 9, 2026 | 64.90 | 66.09 | 64.90 | 66.09 | 66.09 | 2.70% | 715 |
| Feb 6, 2026 | 64.19 | 64.35 | 64.19 | 64.35 | 64.35 | 1.29% | 638 |
| Feb 5, 2026 | 62.39 | 63.53 | 62.39 | 63.53 | 63.53 | -1.39% | 1,407 |
| Feb 4, 2026 | 64.88 | 65.46 | 63.50 | 64.43 | 64.43 | -6.07% | 2,230 |
| Feb 3, 2026 | 68.75 | 68.75 | 68.59 | 68.59 | 68.59 | -0.13% | 783 |
| Feb 2, 2026 | 66.37 | 68.81 | 63.80 | 68.68 | 68.68 | -0.32% | 5,254 |
| Jan 30, 2026 | 66.84 | 69.23 | 66.84 | 68.90 | 68.90 | 0.85% | 1,971 |
| Jan 29, 2026 | 67.23 | 68.32 | 67.23 | 68.32 | 68.32 | -2.04% | 1,510 |
| Jan 28, 2026 | 68.59 | 69.74 | 67.66 | 69.74 | 69.74 | - | 1,731 |
| Jan 27, 2026 | 68.32 | 69.74 | 68.32 | 69.74 | 69.74 | 3.10% | 1,811 |
| Jan 26, 2026 | 67.76 | 67.76 | 67.61 | 67.65 | 67.65 | 1.95% | 15,187 |
| Jan 23, 2026 | 66.12 | 66.35 | 66.12 | 66.35 | 66.35 | -3.95% | 758 |
| Jan 22, 2026 | 66.78 | 69.08 | 66.48 | 69.08 | 69.08 | -0.80% | 2,303 |
| Jan 21, 2026 | 68.64 | 69.80 | 68.64 | 69.64 | 69.64 | -2.26% | 1,796 |
| Jan 20, 2026 | 70.17 | 71.25 | 67.61 | 71.25 | 71.25 | 3.50% | 4,570 |
| Jan 16, 2026 | 68.51 | 69.61 | 68.51 | 68.84 | 68.84 | 4.24% | 2,100 |
| Jan 15, 2026 | 67.02 | 67.04 | 66.04 | 66.04 | 66.04 | -5.33% | 631 |
| Jan 14, 2026 | 67.39 | 69.76 | 67.35 | 69.76 | 69.76 | - | 851 |
| Jan 13, 2026 | 68.21 | 69.76 | 68.21 | 69.76 | 69.76 | -0.09% | 1,155 |
| Jan 12, 2026 | 70.02 | 70.02 | 68.76 | 69.82 | 69.82 | 1.85% | 2,031 |
| Jan 8, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 1.97% | 4,659 |
| Jan 7, 2026 | 66.44 | 68.05 | 66.25 | 67.23 | 67.23 | 6.49% | 2,510 |
| Jan 6, 2026 | 63.85 | 64.30 | 63.13 | 63.13 | 63.13 | -1.81% | 730 |
| Jan 5, 2026 | 63.15 | 64.29 | 61.01 | 64.29 | 64.29 | 7.15% | 6,575 |
| Jan 2, 2026 | 59.70 | 60.50 | 59.65 | 60.00 | 60.00 | 1.35% | 2,687 |
| Dec 31, 2025 | 59.81 | 59.92 | 57.16 | 59.20 | 59.20 | 1.67% | 1,103 |
| Dec 30, 2025 | 57.79 | 58.69 | 56.53 | 58.23 | 58.23 | 4.60% | 1,787 |
| Dec 29, 2025 | 56.70 | 59.44 | 55.67 | 55.67 | 55.67 | -2.61% | 3,456 |
| Dec 26, 2025 | 60.88 | 61.08 | 57.16 | 57.16 | 57.16 | -5.86% | 970 |
| Dec 24, 2025 | 56.65 | 60.72 | 56.65 | 60.72 | 60.72 | 2.45% | 621 |
| Dec 23, 2025 | 57.52 | 59.27 | 57.52 | 59.27 | 59.27 | -1.33% | 605 |
| Dec 22, 2025 | 59.23 | 60.07 | 57.97 | 60.07 | 60.07 | 0.08% | 3,564 |
| Dec 19, 2025 | 55.96 | 60.02 | 55.96 | 60.02 | 60.02 | 2.28% | 622 |
| Dec 18, 2025 | 54.30 | 58.68 | 54.30 | 58.68 | 58.68 | 3.55% | 1,171 |
| Dec 17, 2025 | 54.85 | 56.67 | 53.88 | 56.67 | 56.67 | 6.46% | 2,357 |
| Dec 16, 2025 | 56.79 | 56.79 | 53.23 | 53.23 | 53.23 | -6.05% | 1,024 |
| Dec 15, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -2.16% | 832 |
| Dec 12, 2025 | 56.66 | 57.91 | 56.62 | 57.91 | 57.91 | 0.87% | 1,609 |
| Dec 11, 2025 | 57.24 | 57.41 | 56.52 | 57.41 | 57.41 | 0.30% | 976 |
| Dec 10, 2025 | 56.16 | 57.24 | 56.16 | 57.24 | 57.24 | 0.40% | 1,393 |
| Dec 9, 2025 | 57.37 | 58.61 | 57.01 | 57.01 | 57.01 | 0.37% | 5,804 |
| Dec 8, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.40% | 924 |
| Dec 5, 2025 | 54.46 | 57.91 | 54.46 | 56.58 | 56.58 | 3.33% | 895 |
| Dec 4, 2025 | 57.36 | 57.36 | 54.75 | 54.75 | 54.75 | -0.33% | 5,798 |
| Dec 3, 2025 | 54.34 | 54.93 | 53.52 | 54.93 | 54.93 | 3.68% | 2,323 |
| Dec 2, 2025 | 52.87 | 53.70 | 52.81 | 52.98 | 52.98 | 0.01% | 4,587 |
| Dec 1, 2025 | 53.48 | 53.48 | 52.97 | 52.97 | 52.97 | -3.40% | 70,648 |
| Nov 28, 2025 | 54.52 | 54.84 | 53.28 | 54.84 | 54.84 | 5.34% | 2,107 |
| Nov 26, 2025 | 52.96 | 53.59 | 51.76 | 52.06 | 52.06 | -2.36% | 2,622 |
| Nov 25, 2025 | 52.04 | 53.48 | 51.38 | 53.32 | 53.32 | 3.20% | 4,041 |
| Nov 24, 2025 | 52.08 | 52.24 | 51.55 | 51.67 | 51.67 | -6.40% | 4,721 |
| Nov 21, 2025 | 53.69 | 55.20 | 53.49 | 55.20 | 55.20 | -1.94% | 2,147 |
| Nov 20, 2025 | 57.26 | 57.31 | 56.29 | 56.29 | 56.29 | -0.08% | 646 |
| Nov 19, 2025 | 55.77 | 56.34 | 55.77 | 56.34 | 56.34 | -3.35% | 2,294 |
| Nov 18, 2025 | 58.08 | 58.29 | 58.08 | 58.29 | 58.29 | -3.41% | 673 |
| Nov 17, 2025 | 59.51 | 60.35 | 59.35 | 60.35 | 60.35 | 2.71% | 916 |
| Nov 14, 2025 | 57.50 | 58.76 | 57.50 | 58.76 | 58.76 | -1.74% | 1,447 |
| Nov 13, 2025 | 59.95 | 60.00 | 59.15 | 59.80 | 59.80 | 3.34% | 3,788 |
| Nov 12, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | 1.55% | 422 |
| Nov 11, 2025 | 57.16 | 57.73 | 56.52 | 56.98 | 56.98 | -5.17% | 5,403 |
| Nov 10, 2025 | 58.89 | 60.09 | 58.72 | 60.09 | 60.09 | 1.40% | 1,086 |
| Nov 7, 2025 | 58.70 | 59.26 | 58.69 | 59.26 | 59.26 | 0.86% | 1,889 |
| Nov 6, 2025 | 58.79 | 58.79 | 58.75 | 58.75 | 58.75 | 1.74% | 513 |
| Nov 5, 2025 | 59.32 | 59.32 | 57.42 | 57.75 | 57.75 | -2.89% | 1,323 |
| Nov 4, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | 0.48% | 484 |
| Nov 3, 2025 | 59.73 | 60.66 | 58.80 | 59.19 | 59.19 | 2.40% | 5,704 |
| Oct 31, 2025 | 59.50 | 59.50 | 57.80 | 57.80 | 57.80 | -4.95% | 953 |
| Oct 30, 2025 | 58.56 | 60.81 | 57.99 | 60.81 | 60.81 | 0.70% | 2,916 |
| Oct 29, 2025 | 59.13 | 60.39 | 59.00 | 60.39 | 60.39 | -1.84% | 1,832 |
| Oct 28, 2025 | 60.53 | 61.52 | 60.22 | 61.52 | 61.52 | 1.30% | 1,141 |
| Oct 27, 2025 | 59.56 | 60.73 | 58.37 | 60.73 | 60.73 | 0.05% | 6,124 |
| Oct 24, 2025 | 59.79 | 60.70 | 58.75 | 60.70 | 60.70 | -0.30% | 1,598 |
| Oct 23, 2025 | 59.99 | 60.88 | 59.99 | 60.88 | 60.88 | 0.36% | 576 |
| Oct 22, 2025 | 59.21 | 60.66 | 59.00 | 60.66 | 60.66 | 0.63% | 886 |
| Oct 21, 2025 | 59.29 | 60.28 | 59.27 | 60.28 | 60.28 | -0.87% | 858 |
| Oct 20, 2025 | 58.66 | 60.82 | 56.04 | 60.81 | 60.81 | 6.05% | 6,030 |
| Oct 17, 2025 | 55.32 | 57.34 | 54.85 | 57.34 | 57.34 | -3.22% | 2,058 |
| Oct 16, 2025 | 61.46 | 61.46 | 59.25 | 59.25 | 59.25 | -2.16% | 2,089 |
| Oct 15, 2025 | 59.00 | 60.81 | 58.02 | 60.56 | 60.56 | -0.03% | 7,664 |
| Oct 14, 2025 | 59.61 | 61.09 | 58.65 | 60.58 | 60.58 | -1.97% | 6,330 |
| Oct 13, 2025 | 61.31 | 62.38 | 61.00 | 61.80 | 61.80 | 1.29% | 2,047 |
| Oct 10, 2025 | 61.05 | 61.97 | 59.91 | 61.01 | 61.01 | -3.16% | 11,204 |
| Oct 9, 2025 | 65.30 | 65.30 | 63.00 | 63.00 | 63.00 | -6.04% | 4,335 |