Leonardo Spa(FINMF)
$55.89-2.26 (-3.88%)
FINMF
Leonardo Spa historical prices
$55.89
At close:-2.26 (-3.88%)
Leonardo Spa (FINMF) Historical Prices
21 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 55.29 | 56.41 | 55.29 | 55.89 | 55.89 | -3.88% | 3,646 | 1.21 |
| Nov 10, 2026 | 57.52 | 58.15 | 57.52 | 58.15 | 58.15 | +7.35% | 2,232 | 0.74 |
| Nov 09, 2026 | 55.96 | 56.98 | 55.96 | 56.69 | 56.69 | +4.66% | 6,140 | 2.10 |
| Nov 06, 2026 | 54.10 | 54.24 | 53.47 | 54.17 | 54.17 | -0.82% | 2,914 | 1.01 |
| Nov 05, 2026 | 56.90 | 57.25 | 54.61 | 54.61 | 54.61 | -5.75% | 3,079 | 1.06 |
| Nov 04, 2026 | 57.40 | 57.94 | 57.40 | 57.94 | 57.94 | +1.38% | 678 | 0.20 |
| Nov 03, 2026 | 57.35 | 58.17 | 57.09 | 57.15 | 57.15 | -1.80% | 2,773 | 0.81 |
| Nov 02, 2026 | 57.22 | 58.46 | 57.22 | 58.20 | 58.20 | +2.66% | 3,743 | 1.10 |
| Oct 30, 2026 | 56.69 | 58.01 | 56.69 | 56.69 | 56.69 | -2.30% | 4,734 | 1.40 |
| Oct 29, 2026 | 56.90 | 58.03 | 56.73 | 58.03 | 58.03 | +3.43% | 3,745 | 1.11 |
| Oct 28, 2026 | 55.03 | 56.10 | 55.03 | 56.10 | 56.10 | +0.20% | 1,873 | 0.55 |
| Oct 27, 2026 | 54.60 | 55.99 | 53.89 | 55.99 | 55.99 | +0.03% | 3,009 | 0.89 |
| Oct 26, 2026 | 55.94 | 55.97 | 54.66 | 55.97 | 55.97 | +0.61% | 5,077 | 1.53 |
| Oct 23, 2026 | 55.26 | 55.63 | 53.04 | 55.63 | 55.63 | +3.45% | 3,094 | 0.93 |
| Oct 22, 2026 | 53.76 | 55.44 | 53.76 | 53.78 | 53.78 | -2.80% | 4,248 | 1.26 |
| Oct 21, 2026 | 54.31 | 55.49 | 54.03 | 55.33 | 55.33 | -0.36% | 2,033 | 0.50 |
| Oct 20, 2026 | 53.96 | 55.68 | 53.96 | 55.53 | 55.53 | -0.58% | 2,441 | 0.59 |
| Oct 19, 2026 | 54.45 | 55.85 | 54.45 | 55.85 | 55.85 | -1.09% | 11,097 | 2.71 |
| Oct 16, 2026 | 54.55 | 56.47 | 54.55 | 56.47 | 56.47 | +3.98% | 2,445 | 0.60 |
| Oct 15, 2026 | 52.70 | 54.31 | 52.40 | 54.31 | 54.31 | +1.37% | 4,129 | 1.02 |
| Oct 14, 2026 | 52.58 | 53.86 | 52.14 | 53.57 | 53.57 | +5.46% | 2,753 | 0.68 |
| Oct 13, 2026 | 53.37 | 53.43 | 50.80 | 50.80 | 50.80 | -5.13% | 4,958 | 1.23 |
| Oct 12, 2026 | 52.21 | 53.55 | 52.21 | 53.55 | 53.55 | +0.30% | 6,740 | 1.69 |
| Oct 09, 2026 | 51.27 | 53.39 | 51.27 | 53.39 | 53.39 | +0.58% | 4,216 | 0.98 |
| Oct 08, 2026 | 51.50 | 53.08 | 50.46 | 53.08 | 53.08 | +2.37% | 5,943 | 1.40 |
| Oct 07, 2026 | 50.15 | 52.20 | 50.15 | 51.85 | 51.85 | -1.54% | 5,170 | 1.23 |
| Oct 06, 2026 | 55.47 | 55.47 | 52.63 | 52.66 | 52.66 | -4.54% | 1,952 | 0.46 |
| Oct 05, 2026 | 53.19 | 55.21 | 53.19 | 55.16 | 55.16 | +2.16% | 3,012 | 0.72 |
| Oct 02, 2026 | 52.97 | 54.00 | 51.65 | 54.00 | 54.00 | +0.90% | 2,218 | 0.53 |
| Oct 01, 2026 | 53.78 | 55.42 | 53.51 | 53.51 | 53.51 | -2.31% | 2,490 | 0.59 |
| Sep 30, 2026 | 55.10 | 56.65 | 54.78 | 54.78 | 54.78 | -1.28% | 1,817 | 0.43 |
| Sep 29, 2026 | 55.67 | 55.67 | 55.49 | 55.49 | 55.49 | -1.66% | 1,670 | 0.40 |
| Sep 28, 2026 | 55.67 | 56.43 | 55.67 | 56.43 | 56.43 | +1.37% | 1,679 | 0.40 |
| Sep 25, 2026 | 55.67 | 56.43 | 55.67 | 55.67 | 55.67 | -2.56% | 3,501 | 0.83 |
| Sep 24, 2026 | 55.97 | 57.13 | 55.88 | 57.13 | 57.13 | -0.41% | 1,733 | 0.41 |
| Sep 23, 2026 | 55.91 | 57.69 | 55.91 | 57.37 | 57.37 | -1.08% | 7,460 | 1.80 |
| Sep 22, 2026 | 56.66 | 58.00 | 56.66 | 58.00 | 58.00 | -0.09% | 2,146 | 0.52 |
| Sep 21, 2026 | 58.78 | 59.21 | 58.05 | 58.05 | 58.05 | -1.48% | 1,389 | 0.33 |
| Sep 18, 2026 | 57.24 | 58.96 | 57.24 | 58.92 | 58.92 | -0.43% | 1,484 | 0.35 |
| Sep 17, 2026 | 56.00 | 59.28 | 56.00 | 59.17 | 59.17 | +1.17% | 1,669 | 0.39 |
| Sep 16, 2026 | 59.16 | 59.16 | 56.95 | 58.49 | 58.49 | -0.19% | 1,866 | 0.44 |
| Sep 15, 2026 | 56.63 | 58.60 | 55.35 | 58.60 | 58.60 | +4.19% | 12,017 | 2.97 |
| Sep 14, 2026 | 58.42 | 58.42 | 56.24 | 56.24 | 56.24 | -1.99% | 1,781 | 0.44 |
| Sep 11, 2026 | 57.45 | 60.52 | 56.05 | 57.38 | 57.38 | -3.81% | 1,752 | 0.44 |
| Sep 10, 2026 | 58.20 | 59.66 | 58.07 | 59.66 | 59.66 | +4.28% | 1,711 | 0.42 |
| Sep 09, 2026 | 55.10 | 58.12 | 55.10 | 57.21 | 57.21 | +1.16% | 3,964 | 0.98 |
| Sep 08, 2026 | 56.55 | 59.94 | 56.55 | 56.55 | 56.55 | -2.50% | 3,892 | 0.97 |
| Sep 07, 2026 | 58.04 | 60.05 | 58.00 | 58.00 | 58.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 58.04 | 60.05 | 58.00 | 58.00 | 58.00 | -3.23% | 1,431 | 0.35 |
| Sep 03, 2026 | 58.13 | 59.94 | 58.13 | 59.94 | 59.94 | -1.66% | 844 | 0.21 |
