Skip to main content

Leonardo S.P.A. (OP: FINMY )

12.02 +0.08 (+0.67%)
Streaming Delayed Price Updated: 3:50 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 12.06 12.08 12.00 12.02 6,190 +0.08(+0.67%)
Oct 31, 2024 11.86 11.96 11.84 11.94 8,576 -0.04(-0.38%)
Oct 30, 2024 11.70 12.09 11.70 11.98 18,176 +0.16(+1.40%)
Oct 29, 2024 11.77 11.82 11.75 11.82 8,137 -0.07(-0.59%)
Oct 28, 2024 11.77 11.90 11.69 11.89 13,794 +0.20(+1.71%)
Oct 25, 2024 11.76 11.77 11.68 11.69 8,722 -0.16(-1.35%)
Oct 24, 2024 11.79 11.85 11.78 11.85 14,489 +0.10(+0.85%)
Oct 23, 2024 11.79 11.81 11.71 11.75 7,926 -0.18(-1.51%)
Oct 22, 2024 11.80 11.94 11.78 11.93 12,283 +0.13(+1.10%)
Oct 21, 2024 11.88 11.90 11.73 11.80 18,048 -0.12(-1.01%)
Oct 18, 2024 11.84 11.93 11.84 11.92 9,026 +0.14(+1.19%)
Oct 17, 2024 11.78 11.79 11.69 11.78 29,764 +0.08(+0.68%)
Oct 16, 2024 11.72 11.72 11.63 11.70 20,974 +0.34(+2.99%)
Oct 15, 2024 11.49 11.49 11.29 11.36 19,185 -0.02(-0.18%)
Oct 14, 2024 11.40 11.48 11.30 11.38 27,305 +0.33(+2.99%)
Oct 11, 2024 10.94 11.14 10.94 11.05 13,551 -0.02(-0.18%)
Oct 10, 2024 11.25 11.25 11.05 11.07 15,380 -0.39(-3.40%)
Oct 09, 2024 11.37 11.50 11.37 11.46 10,345 -0.02(-0.17%)
Oct 08, 2024 11.51 11.51 11.37 11.48 24,360 +0.07(+0.57%)
Oct 07, 2024 11.38 11.46 11.35 11.41 23,637 -0.12(-1.01%)
Oct 04, 2024 11.48 11.53 11.44 11.53 15,986 +0.21(+1.86%)
Oct 03, 2024 11.30 11.35 11.25 11.32 11,295 -0.31(-2.67%)
Oct 02, 2024 11.59 11.63 11.55 11.63 13,810 +0.33(+2.92%)
Oct 01, 2024 11.12 11.36 11.09 11.30 54,945 +0.23(+2.08%)
Sep 30, 2024 11.10 11.14 11.03 11.07 14,886 -0.20(-1.77%)
Sep 27, 2024 11.56 11.56 11.27 11.27 12,579 -0.15(-1.31%)
Sep 26, 2024 11.39 11.50 11.31 11.42 66,833 -0.16(-1.38%)
Sep 25, 2024 11.67 11.69 11.52 11.58 14,937 +0.01(+0.09%)
Sep 24, 2024 11.56 11.57 11.45 11.57 15,399 +0.17(+1.49%)
Sep 23, 2024 11.43 11.61 11.40 11.40 15,761 -0.17(-1.47%)
Sep 20, 2024 11.54 11.63 11.51 11.57 15,250 -0.06(-0.52%)
Sep 19, 2024 11.60 11.64 11.55 11.63 24,469 +0.50(+4.49%)
Sep 18, 2024 11.18 11.31 11.12 11.13 26,434 +0.17(+1.55%)
Sep 17, 2024 11.08 11.09 10.94 10.96 25,190 -0.56(-4.86%)
Sep 16, 2024 11.51 11.57 11.48 11.52 17,700 +0.08(+0.70%)
Sep 13, 2024 11.44 11.51 11.42 11.44 29,678 +0.10(+0.88%)
Sep 12, 2024 11.16 11.36 11.14 11.34 16,732 +0.21(+1.93%)
Sep 11, 2024 11.06 11.14 10.92 11.12 36,542 -0.06(-0.58%)
Sep 10, 2024 11.13 11.20 11.09 11.19 70,163 -0.01(-0.09%)
Sep 09, 2024 11.22 11.25 11.12 11.20 43,732 -0.03(-0.30%)
Sep 06, 2024 11.57 11.59 11.21 11.23 20,999 -0.17(-1.46%)
Sep 05, 2024 11.40 11.47 11.37 11.40 22,743 -0.01(-0.09%)
Sep 04, 2024 11.49 11.52 11.39 11.41 15,849 -0.02(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.