Leonardo S.p.a. FINMF
55.40 USD +0.41 (+0.75%)
Regular-session close
54.10 Day range 54.10
50.15 52-week range 75.88
- YTD
- -6.42%
- 1 year
- -7.36%
FINMF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.77 | 55.77 | 54.70 | 55.40 | +0.41 | +0.75% | 8,100 |
| Nov 12, 2026 | 54.90 | 55.76 | 54.67 | 54.99 | -0.90 | -1.61% | 2,600 |
| Nov 11, 2026 | 55.29 | 56.41 | 55.29 | 55.89 | -2.26 | -3.89% | 3,600 |
| Nov 10, 2026 | 57.52 | 58.15 | 57.52 | 58.15 | +1.46 | +2.58% | 2,200 |
| Nov 9, 2026 | 55.96 | 56.98 | 55.96 | 56.69 | +2.52 | +4.65% | 6,100 |
| Nov 6, 2026 | 54.10 | 54.24 | 53.47 | 54.17 | -0.44 | -0.81% | 2,900 |
| Nov 5, 2026 | 56.90 | 57.25 | 54.61 | 54.61 | -3.33 | -5.75% | 3,100 |
| Nov 4, 2026 | 57.40 | 57.94 | 57.40 | 57.94 | +0.79 | +1.38% | 700 |
| Nov 3, 2026 | 57.35 | 58.17 | 57.09 | 57.15 | -1.05 | -1.80% | 2,800 |
| Nov 2, 2026 | 57.22 | 58.46 | 57.22 | 58.20 | +1.51 | +2.66% | 3,700 |
| Oct 30, 2026 | 56.69 | 58.01 | 56.69 | 56.69 | -1.34 | -2.31% | 4,700 |
| Oct 29, 2026 | 56.90 | 58.03 | 56.73 | 58.03 | +1.93 | +3.44% | 3,700 |
| Oct 28, 2026 | 55.03 | 56.10 | 55.03 | 56.10 | +0.11 | +0.20% | 1,900 |
| Oct 27, 2026 | 54.60 | 55.99 | 53.89 | 55.99 | +0.02 | +0.04% | 3,000 |
| Oct 26, 2026 | 55.94 | 55.97 | 54.66 | 55.97 | +0.34 | +0.61% | 5,100 |
| Oct 23, 2026 | 55.26 | 55.63 | 53.04 | 55.63 | +1.85 | +3.44% | 3,100 |
| Oct 22, 2026 | 53.76 | 55.44 | 53.76 | 53.78 | -1.55 | -2.80% | 4,200 |
| Oct 21, 2026 | 54.31 | 55.49 | 54.03 | 55.33 | -0.20 | -0.36% | 2,000 |
| Oct 20, 2026 | 53.96 | 55.68 | 53.96 | 55.53 | -0.32 | -0.57% | 2,400 |
| Oct 19, 2026 | 54.45 | 55.85 | 54.45 | 55.85 | -0.62 | -1.10% | 11,100 |
| Oct 16, 2026 | 54.55 | 56.47 | 54.55 | 56.47 | +2.16 | +3.98% | 2,400 |
| Oct 15, 2026 | 52.70 | 54.31 | 52.40 | 54.31 | +0.74 | +1.38% | 4,100 |
| Oct 14, 2026 | 52.58 | 53.86 | 52.14 | 53.57 | +2.77 | +5.45% | 2,800 |
| Oct 13, 2026 | 53.37 | 53.43 | 50.80 | 50.80 | -2.75 | -5.14% | 5,000 |
| Oct 12, 2026 | 52.21 | 53.55 | 52.21 | 53.55 | +0.16 | +0.30% | 6,700 |
| Oct 9, 2026 | 51.27 | 53.39 | 51.27 | 53.39 | +0.31 | +0.58% | 4,200 |
| Oct 8, 2026 | 51.50 | 53.08 | 50.46 | 53.08 | +1.23 | +2.37% | 5,900 |
| Oct 7, 2026 | 50.15 | 52.20 | 50.15 | 51.85 | -0.81 | -1.54% | 5,200 |
| Oct 6, 2026 | 55.47 | 55.47 | 52.63 | 52.66 | -2.50 | -4.53% | 2,000 |
| Oct 5, 2026 | 53.19 | 55.21 | 53.19 | 55.16 | +1.16 | +2.15% | 3,000 |
| Oct 2, 2026 | 52.97 | 54.00 | 51.65 | 54.00 | +0.49 | +0.92% | 2,200 |
| Oct 1, 2026 | 53.78 | 55.42 | 53.51 | 53.51 | -1.27 | -2.32% | 2,500 |
| Sep 30, 2026 | 55.10 | 56.65 | 54.78 | 54.78 | -0.71 | -1.28% | 1,800 |
| Sep 29, 2026 | 55.67 | 55.67 | 55.49 | 55.49 | -0.94 | -1.67% | 1,700 |
| Sep 28, 2026 | 55.67 | 56.43 | 55.67 | 56.43 | +0.76 | +1.37% | 1,700 |
| Sep 25, 2026 | 55.67 | 56.43 | 55.67 | 55.67 | -1.46 | -2.56% | 3,500 |
| Sep 24, 2026 | 55.97 | 57.13 | 55.88 | 57.13 | -0.24 | -0.42% | 1,700 |
| Sep 23, 2026 | 55.91 | 57.69 | 55.91 | 57.37 | -0.63 | -1.09% | 7,500 |
| Sep 22, 2026 | 56.66 | 58.00 | 56.66 | 58.00 | -0.05 | -0.09% | 2,100 |
| Sep 21, 2026 | 58.78 | 59.21 | 58.05 | 58.05 | -0.87 | -1.48% | 1,400 |
| Sep 18, 2026 | 57.24 | 58.96 | 57.24 | 58.92 | -0.25 | -0.42% | 1,500 |
| Sep 17, 2026 | 56.00 | 59.28 | 56.00 | 59.17 | +0.68 | +1.16% | 1,700 |
| Sep 16, 2026 | 59.16 | 59.16 | 56.95 | 58.49 | -0.11 | -0.19% | 1,900 |
| Sep 15, 2026 | 56.63 | 58.60 | 55.35 | 58.60 | +2.36 | +4.20% | 12,000 |
| Sep 14, 2026 | 58.42 | 58.42 | 56.24 | 56.24 | -1.14 | -1.99% | 1,800 |
| Sep 11, 2026 | 57.45 | 60.52 | 56.05 | 57.38 | -2.28 | -3.82% | 1,800 |
| Sep 10, 2026 | 58.20 | 59.66 | 58.07 | 59.66 | +2.45 | +4.28% | 1,700 |
| Sep 9, 2026 | 55.10 | 58.12 | 55.10 | 57.21 | +0.66 | +1.17% | 4,000 |
| Sep 8, 2026 | 56.55 | 59.94 | 56.55 | 56.55 | -1.45 | -2.50% | 3,900 |
| Sep 4, 2026 | 58.04 | 60.05 | 58.00 | 58.00 | -1.94 | -3.24% | 1,400 |
| Sep 3, 2026 | 58.13 | 59.94 | 58.13 | 59.94 | -1.00 | -1.64% | 800 |
| Sep 2, 2026 | 59.18 | 61.13 | 59.15 | 60.94 | +0.56 | +0.93% | 700 |
| Sep 1, 2026 | 58.79 | 60.38 | 58.79 | 60.38 | -0.74 | -1.21% | 2,300 |
| Aug 31, 2026 | 60.55 | 61.24 | 60.55 | 61.12 | -0.94 | -1.51% | 2,100 |
| Aug 28, 2026 | 61.72 | 63.03 | 61.37 | 62.06 | -3.52 | -5.37% | 3,100 |
| Aug 27, 2026 | 65.06 | 65.58 | 64.96 | 65.58 | +1.35 | +2.10% | 2,900 |
| Aug 26, 2026 | 66.04 | 66.04 | 62.78 | 64.23 | -1.15 | -1.76% | 1,400 |
| Aug 25, 2026 | 63.92 | 65.38 | 63.92 | 65.38 | +0.07 | +0.11% | 300 |
| Aug 24, 2026 | 65.57 | 65.57 | 64.48 | 65.31 | -1.71 | -2.55% | 2,300 |
| Aug 21, 2026 | 67.23 | 68.25 | 67.01 | 67.02 | -1.19 | -1.74% | 1,400 |
| Aug 20, 2026 | 68.21 | 68.21 | 68.21 | 68.21 | -1.33 | -1.91% | 600 |
| Aug 19, 2026 | 68.14 | 69.60 | 68.10 | 69.54 | +0.04 | +0.06% | 2,300 |
| Aug 18, 2026 | 69.78 | 69.79 | 67.94 | 69.50 | -1.19 | -1.68% | 1,200 |
| Aug 17, 2026 | 71.22 | 71.22 | 70.51 | 70.69 | +0.46 | +0.65% | 3,200 |
| Aug 14, 2026 | 70.20 | 70.31 | 69.43 | 70.23 | +2.59 | +3.83% | 2,900 |
65 days, newest first. Daily bars as drawn on the FINMF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.