Want to see FINMY full AI Analyst Report?
Leonardo SpA (FINMY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.10% | 0 | 0.00 |
| Oct 29, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | +4.14% | 0 | 0.00 |
| Oct 28, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.24% | 0 | 0.00 |
| Oct 27, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | +0.89% | 0 | 0.00 |
| Oct 26, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | +1.63% | 0 | 0.00 |
| Oct 23, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | +0.34% | 0 | 0.00 |
| Oct 22, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | +0.02% | 0 | 0.00 |
| Oct 21, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -2.19% | 0 | 0.00 |
| Oct 20, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | +0.02% | 0 | 0.00 |
| Oct 19, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -2.53% | 0 | 0.00 |
| Oct 16, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | +5.21% | 0 | 0.00 |
| Oct 15, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | +2.60% | 0 | 0.00 |
| Oct 14, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.05% | 0 | 0.00 |
| Oct 13, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -1.21% | 0 | 0.00 |
| Oct 12, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | +1.56% | 0 | 0.00 |
| Oct 09, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | +2.10% | 67,467 | 6.98 |
| Oct 08, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.32% | 0 | 0.00 |
| Oct 07, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -3.12% | 0 | 0.00 |
| Oct 06, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -1.82% | 0 | 0.00 |
| Oct 05, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | +1.29% | 0 | 0.00 |
| Oct 02, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.73% | 0 | 0.00 |
| Oct 01, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -3.25% | 0 | 0.00 |
| Sep 30, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.22% | 0 | 0.00 |
| Sep 29, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.29% | 0 | 0.00 |
| Sep 28, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | +0.18% | 0 | 0.00 |
| Sep 25, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.44% | 0 | 0.00 |
| Sep 24, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -2.49% | 0 | 0.00 |
| Sep 23, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | +0.74% | 0 | 0.00 |
| Sep 22, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.67% | 0 | 0.00 |
| Sep 21, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | +0.42% | 0 | 0.00 |
| Sep 18, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.68% | 0 | 0.00 |
| Sep 17, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | +0.08% | 0 | 0.00 |
| Sep 16, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | +1.01% | 39,162 | 3.19 |
| Sep 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | +1.31% | 0 | 0.00 |
| Sep 14, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -2.11% | 0 | 0.00 |
| Sep 11, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.18% | 0 | 0.00 |
| Sep 10, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | +2.68% | 0 | 0.00 |
| Sep 09, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -3.86% | 0 | 0.00 |
| Sep 08, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | +0.54% | 0 | 0.00 |
| Sep 07, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.39% | 39,613 | 2.02 |
| Sep 03, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.24% | 0 | 0.00 |
| Sep 02, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | +0.65% | 0 | 0.00 |
| Sep 01, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.46% | 0 | 0.00 |
| Aug 31, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -2.22% | 35,196 | 1.52 |
| Aug 28, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -4.17% | 0 | 0.00 |
| Aug 27, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | +1.72% | 0 | 0.00 |
| Aug 26, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.74% | 30,183 | 1.08 |
| Aug 25, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.63% | 0 | 0.00 |
| Aug 24, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -2.69% | 52,662 | 1.79 |