Leonardo S.p.a. (FINMY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 11.38 | 11.60 | 11.34 | 11.49 | 11.49 | 17,700 |
| 01 May 2024 | 11.23 | 11.60 | 11.15 | 11.60 | 11.60 | 4,600 |
| 30 Apr 2024 | 11.72 | 11.73 | 11.51 | 11.60 | 11.60 | 11,000 |
| 29 Apr 2024 | 11.67 | 11.83 | 11.64 | 11.83 | 11.83 | 192,100 |
| 26 Apr 2024 | 11.62 | 11.73 | 11.58 | 11.71 | 11.71 | 304,200 |
| 25 Apr 2024 | 11.17 | 11.51 | 11.16 | 11.51 | 11.51 | 132,200 |
| 24 Apr 2024 | 11.86 | 11.88 | 11.70 | 11.88 | 11.88 | 32,200 |
| 23 Apr 2024 | 11.79 | 11.98 | 11.77 | 11.81 | 11.81 | 15,700 |
| 22 Apr 2024 | 11.52 | 11.63 | 11.49 | 11.63 | 11.63 | 10,100 |
| 19 Apr 2024 | 11.60 | 11.65 | 11.46 | 11.50 | 11.50 | 18,800 |
| 18 Apr 2024 | 11.54 | 11.71 | 11.54 | 11.69 | 11.69 | 11,100 |
| 17 Apr 2024 | 11.94 | 11.96 | 11.79 | 11.82 | 11.82 | 16,400 |
| 16 Apr 2024 | 12.10 | 12.11 | 11.90 | 11.98 | 11.98 | 21,300 |
| 15 Apr 2024 | 12.05 | 12.05 | 11.87 | 11.99 | 11.99 | 15,300 |
| 12 Apr 2024 | 11.78 | 11.85 | 11.68 | 11.77 | 11.77 | 7,200 |
| 11 Apr 2024 | 11.58 | 11.72 | 11.50 | 11.72 | 11.72 | 58,100 |
| 10 Apr 2024 | 11.41 | 11.64 | 11.41 | 11.61 | 11.61 | 60,100 |
| 09 Apr 2024 | 11.95 | 11.95 | 11.66 | 11.69 | 11.69 | 65,500 |
| 08 Apr 2024 | 12.82 | 12.88 | 12.75 | 12.86 | 12.86 | 42,900 |
| 05 Apr 2024 | 12.41 | 12.63 | 12.41 | 12.61 | 12.61 | 11,100 |
| 04 Apr 2024 | 12.57 | 12.58 | 12.40 | 12.47 | 12.47 | 18,000 |
| 03 Apr 2024 | 12.50 | 12.66 | 12.50 | 12.58 | 12.58 | 22,900 |
| 02 Apr 2024 | 12.24 | 12.37 | 12.24 | 12.37 | 12.37 | 118,700 |
| 01 Apr 2024 | 12.46 | 12.81 | 12.46 | 12.48 | 12.48 | 18,400 |
| 28 Mar 2024 | 12.53 | 12.58 | 12.51 | 12.57 | 12.57 | 58,400 |
| 27 Mar 2024 | 12.51 | 12.51 | 12.36 | 12.40 | 12.40 | 9,200 |
| 26 Mar 2024 | 12.44 | 12.52 | 12.40 | 12.52 | 12.52 | 12,800 |
| 25 Mar 2024 | 12.27 | 12.46 | 12.27 | 12.46 | 12.46 | 36,200 |
| 22 Mar 2024 | 12.08 | 12.13 | 12.04 | 12.13 | 12.13 | 24,800 |
| 21 Mar 2024 | 12.02 | 12.04 | 11.90 | 11.93 | 11.93 | 54,100 |
| 20 Mar 2024 | 12.01 | 12.15 | 11.91 | 12.15 | 12.15 | 15,200 |
| 19 Mar 2024 | 11.87 | 12.00 | 11.85 | 11.95 | 11.95 | 33,100 |
| 18 Mar 2024 | 11.85 | 11.85 | 11.75 | 11.82 | 11.82 | 51,200 |
| 15 Mar 2024 | 11.55 | 11.64 | 11.50 | 11.64 | 11.64 | 348,200 |
| 14 Mar 2024 | 11.59 | 11.66 | 11.53 | 11.59 | 11.59 | 155,300 |
| 13 Mar 2024 | 11.34 | 11.39 | 11.28 | 11.33 | 11.33 | 6,100 |
| 12 Mar 2024 | 10.88 | 10.94 | 10.77 | 10.89 | 10.89 | 8,500 |
| 11 Mar 2024 | 10.79 | 10.89 | 10.71 | 10.89 | 10.89 | 8,500 |
| 08 Mar 2024 | 11.29 | 11.29 | 11.17 | 11.25 | 11.25 | 12,800 |
| 07 Mar 2024 | 11.34 | 11.41 | 11.27 | 11.36 | 11.36 | 22,500 |
| 06 Mar 2024 | 11.26 | 11.44 | 11.26 | 11.42 | 11.42 | 18,300 |
| 05 Mar 2024 | 11.17 | 11.29 | 11.17 | 11.25 | 11.25 | 19,900 |
| 04 Mar 2024 | 11.19 | 11.20 | 11.12 | 11.14 | 11.14 | 13,900 |
| 01 Mar 2024 | 10.99 | 11.04 | 10.89 | 11.02 | 11.02 | 34,300 |
| 29 Feb 2024 | 10.77 | 10.83 | 10.62 | 10.62 | 10.62 | 33,600 |
| 28 Feb 2024 | 10.65 | 10.68 | 10.59 | 10.63 | 10.63 | 19,900 |
| 27 Feb 2024 | 10.68 | 10.68 | 10.59 | 10.63 | 10.63 | 37,900 |
| 26 Feb 2024 | 10.65 | 10.80 | 10.64 | 10.80 | 10.80 | 32,400 |
| 23 Feb 2024 | 10.28 | 10.31 | 10.21 | 10.29 | 10.29 | 24,500 |
| 22 Feb 2024 | 10.27 | 10.30 | 10.24 | 10.30 | 10.30 | 20,200 |
| 21 Feb 2024 | 10.35 | 10.35 | 10.23 | 10.27 | 10.27 | 578,000 |
| 20 Feb 2024 | 10.46 | 10.48 | 10.34 | 10.46 | 10.46 | 671,600 |
| 16 Feb 2024 | 10.02 | 10.18 | 10.02 | 10.10 | 10.10 | 60,000 |
| 15 Feb 2024 | 9.96 | 10.02 | 9.87 | 10.00 | 10.00 | 15,300 |
| 14 Feb 2024 | 9.63 | 9.87 | 9.63 | 9.77 | 9.77 | 14,000 |
| 13 Feb 2024 | 9.32 | 9.32 | 9.18 | 9.24 | 9.24 | 8,200 |
| 12 Feb 2024 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 6,500 |
| 09 Feb 2024 | 9.22 | 9.22 | 9.08 | 9.18 | 9.18 | 9,500 |
| 08 Feb 2024 | 8.86 | 8.91 | 8.77 | 8.82 | 8.82 | 5,400 |
| 07 Feb 2024 | 8.97 | 9.06 | 8.92 | 9.06 | 9.06 | 36,500 |
| 06 Feb 2024 | 9.02 | 9.05 | 8.99 | 9.01 | 9.01 | 4,400 |
| 05 Feb 2024 | 8.70 | 8.73 | 8.65 | 8.73 | 8.73 | 1,700 |
| 02 Feb 2024 | 8.59 | 8.69 | 8.59 | 8.69 | 8.69 | 1,000 |
| 01 Feb 2024 | 8.65 | 8.65 | 8.61 | 8.61 | 8.61 | 900 |
| 31 Jan 2024 | 8.78 | 8.82 | 8.71 | 8.71 | 8.71 | 2,600 |
| 30 Jan 2024 | 8.78 | 8.79 | 8.77 | 8.79 | 8.79 | 1,600 |
| 29 Jan 2024 | 8.67 | 8.75 | 8.67 | 8.69 | 8.69 | 3,500 |
| 26 Jan 2024 | 8.72 | 8.73 | 8.65 | 8.65 | 8.65 | 11,300 |
| 25 Jan 2024 | 8.81 | 8.89 | 8.81 | 8.87 | 8.87 | 2,400 |
| 24 Jan 2024 | 8.83 | 8.88 | 8.81 | 8.87 | 8.87 | 2,300 |
| 23 Jan 2024 | 8.73 | 8.76 | 8.73 | 8.76 | 8.76 | 2,400 |
| 22 Jan 2024 | 8.99 | 8.99 | 8.92 | 8.92 | 8.92 | 3,100 |
| 19 Jan 2024 | 8.94 | 9.02 | 8.93 | 8.97 | 8.97 | 2,800 |
| 18 Jan 2024 | 9.14 | 9.14 | 9.06 | 9.12 | 9.12 | 11,400 |
| 17 Jan 2024 | 9.15 | 9.22 | 9.15 | 9.18 | 9.18 | 113,500 |
| 16 Jan 2024 | 9.30 | 9.30 | 9.24 | 9.26 | 9.26 | 9,200 |
| 12 Jan 2024 | 9.40 | 9.46 | 9.40 | 9.44 | 9.44 | 13,900 |
| 11 Jan 2024 | 9.26 | 9.30 | 9.25 | 9.30 | 9.30 | 55,600 |
| 10 Jan 2024 | 9.05 | 9.06 | 9.05 | 9.06 | 9.06 | 31,200 |
| 09 Jan 2024 | 9.06 | 9.06 | 8.95 | 8.95 | 8.95 | 3,200 |
| 08 Jan 2024 | 8.91 | 8.95 | 8.91 | 8.95 | 8.95 | 16,000 |
| 05 Jan 2024 | 8.81 | 8.82 | 8.81 | 8.81 | 8.81 | 2,000 |
| 04 Jan 2024 | 8.72 | 8.88 | 8.72 | 8.87 | 8.87 | 6,000 |
| 03 Jan 2024 | 8.35 | 8.42 | 8.35 | 8.40 | 8.40 | 13,500 |
| 02 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 500 |
| 29 Dec 2023 | 8.24 | 8.27 | 8.20 | 8.20 | 8.20 | 3,200 |
| 28 Dec 2023 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | 400 |
| 27 Dec 2023 | 8.15 | 8.18 | 8.15 | 8.18 | 8.18 | 700 |
| 26 Dec 2023 | 8.05 | 8.10 | 8.05 | 8.06 | 8.06 | 4,400 |
| 22 Dec 2023 | 8.07 | 8.07 | 8.05 | 8.07 | 8.07 | 900 |
| 21 Dec 2023 | 7.96 | 8.12 | 7.96 | 8.12 | 8.12 | 4,500 |
| 20 Dec 2023 | 7.95 | 7.95 | 7.87 | 7.95 | 7.95 | 4,100 |
| 19 Dec 2023 | 8.00 | 8.03 | 7.99 | 8.03 | 8.03 | 1,500 |
| 18 Dec 2023 | 7.95 | 7.95 | 7.94 | 7.95 | 7.95 | 2,700 |
| 15 Dec 2023 | 7.97 | 8.00 | 7.96 | 7.98 | 7.98 | 3,300 |
| 14 Dec 2023 | 7.83 | 7.95 | 7.83 | 7.88 | 7.88 | 5,700 |
| 13 Dec 2023 | 7.60 | 7.92 | 7.60 | 7.92 | 7.92 | 2,300 |
| 12 Dec 2023 | 7.37 | 7.43 | 7.37 | 7.43 | 7.43 | 600 |
| 11 Dec 2023 | 7.31 | 7.46 | 7.31 | 7.41 | 7.41 | 3,200 |
| 08 Dec 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.